SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

Historical Prices For SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	55.80	56.02	55.70	55.94	531,186	55.94
7/02/2025	55.13	55.60	54.88	55.60	1,217,051	55.60
7/01/2025	54.14	55.43	54.12	55.04	1,827,136	55.04
6/30/2025	54.49	54.49	54.16	54.38	1,505,484	54.38
6/27/2025	54.36	54.71	54.04	54.36	1,068,376	54.36
6/26/2025	53.74	54.27	53.68	54.24	1,408,784	54.24
6/25/2025	53.97	53.97	53.42	53.51	1,160,587	53.51
6/24/2025	53.76	54.07	53.55	53.95	3,396,883	53.95
6/23/2025	52.85	53.48	52.46	53.44	1,262,520	53.44
6/20/2025	53.34	53.54	52.95	53.18	1,183,401	52.97
6/18/2025	53.07	53.61	52.99	53.18	1,579,275	52.97
6/17/2025	53.12	53.37	52.95	53.00	1,195,469	52.79
6/16/2025	53.32	53.73	53.19	53.45	984,504	53.24
6/13/2025	53.11	53.47	52.66	52.86	1,620,569	52.65
6/12/2025	53.33	53.69	53.20	53.69	1,083,650	53.48
6/11/2025	54.07	54.12	53.48	53.63	1,422,940	53.42
6/10/2025	53.94	54.11	53.72	53.91	918,705	53.70
6/09/2025	53.81	54.03	53.54	53.74	906,844	53.53
6/06/2025	53.58	53.71	53.36	53.60	973,784	53.39
6/05/2025	53.26	53.42	52.80	53.08	1,201,800	52.87
6/04/2025	53.37	53.46	53.14	53.14	1,109,145	52.93
6/03/2025	52.66	53.36	52.45	53.27	1,205,580	53.06
6/02/2025	52.59	52.63	51.87	52.61	1,072,565	52.40
5/30/2025	52.70	52.88	52.21	52.69	984,388	52.48
5/29/2025	53.06	53.10	52.44	52.88	1,052,771	52.67
5/28/2025	53.43	53.47	52.67	52.75	1,296,739	52.54
5/27/2025	52.92	53.43	52.59	53.43	1,142,011	53.22
5/23/2025	51.65	52.42	51.63	52.27	1,153,740	52.06
5/22/2025	52.25	52.66	52.06	52.37	950,235	52.16
5/21/2025	53.38	53.48	52.40	52.42	1,181,726	52.21
5/20/2025	53.99	54.12	53.70	53.88	814,566	53.67
5/19/2025	53.51	54.07	53.51	54.03	858,747	53.82
5/16/2025	53.75	54.23	53.49	54.23	584,164	54.01
5/15/2025	53.36	53.66	53.13	53.64	880,400	53.43
5/14/2025	53.69	53.77	53.41	53.51	1,024,497	53.30
5/13/2025	53.67	53.94	53.58	53.69	1,274,401	53.48
5/12/2025	53.57	53.72	53.07	53.52	1,826,313	53.31
5/09/2025	51.88	51.91	51.49	51.68	897,574	51.48
5/08/2025	51.53	52.19	51.32	51.74	804,891	51.53
5/07/2025	51.13	51.37	50.77	51.10	948,472	50.90
5/06/2025	50.93	51.35	50.70	50.94	1,390,903	50.74
5/05/2025	51.08	51.68	51.04	51.34	822,372	51.14
5/02/2025	50.90	51.54	50.87	51.42	1,004,314	51.22
5/01/2025	50.19	50.76	49.88	50.25	2,213,321	50.05
4/30/2025	49.39	50.06	48.85	49.94	1,466,352	49.74
4/29/2025	49.67	50.31	49.44	50.06	836,662	49.86
4/28/2025	49.67	50.12	49.31	49.83	1,272,639	49.63
4/25/2025	49.61	49.78	49.25	49.65	1,016,823	49.45
4/24/2025	48.98	49.93	48.80	49.88	1,076,627	49.68
4/23/2025	49.40	50.30	48.65	48.81	1,828,969	48.62
4/22/2025	47.52	48.37	47.52	48.20	1,342,507	48.01
4/21/2025	47.72	47.80	46.53	47.01	1,621,043	46.82
4/17/2025	47.88	48.40	47.75	48.11	1,218,682	47.92
4/16/2025	47.98	48.33	47.17	47.68	2,098,214	47.49
4/15/2025	48.26	48.80	48.12	48.20	3,766,843	48.01
4/14/2025	48.58	48.58	47.57	48.29	3,551,027	48.10
4/11/2025	47.05	47.87	46.22	47.73	3,451,783	47.54
4/10/2025	47.88	47.96	45.81	47.08	3,018,249	46.89
4/09/2025	44.43	49.37	44.25	49.08	6,790,587	48.89
4/08/2025	47.51	47.51	44.29	44.89	3,453,524	44.71
4/07/2025	44.67	47.41	43.99	45.91	7,913,707	45.73
4/04/2025	47.05	47.36	45.45	46.45	9,146,464	46.27