SPDR Russell Small Cap Completeness (SPMD) Historical Stock Data
49.54 ↓0.10 (-0.20%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPMD is down -0.16% a day on average. There have been 13 days where SPDR Russell Small Cap Completeness closed green and 17 days where SPMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 49.81 | 49.54 | ↓$0.27 (-0.54%) | 49.38 | 50.08 | 615.04K |
| 2024-04-17 | 50.31 | 49.64 | ↓$0.67 (-1.33%) | 49.61 | 50.35 | 869.31K |
| 2024-04-16 | 50.06 | 50.03 | ↓$0.03 (-0.06%) | 49.70 | 50.29 | 1.44M |
| 2024-04-15 | 51.20 | 50.27 | ↓$0.93 (-1.82%) | 50.12 | 51.38 | 1.06M |
| 2024-04-12 | 51.40 | 50.85 | ↓$0.55 (-1.07%) | 50.67 | 51.50 | 698.29K |
| 2024-04-11 | 51.78 | 51.65 | ↓$0.13 (-0.25%) | 51.29 | 51.80 | 0.95M |
| 2024-04-10 | 51.65 | 51.59 | ↓$0.06 (-0.12%) | 51.43 | 52.04 | 1.47M |
| 2024-04-09 | 52.76 | 52.69 | ↓$0.07 (-0.13%) | 52.25 | 52.86 | 1.86M |
| 2024-04-08 | 52.58 | 52.60 | ↑$0.02 (0.04%) | 52.45 | 52.76 | 554.31K |
| 2024-04-05 | 51.96 | 52.35 | ↑$0.39 (0.75%) | 51.91 | 52.53 | 1.08M |
| 2024-04-04 | 52.92 | 51.97 | ↓$0.95 (-1.80%) | 51.83 | 53.04 | 0.99M |
| 2024-04-03 | 52.17 | 52.53 | ↑$0.36 (0.69%) | 52.17 | 52.60 | 1.24M |
| 2024-04-02 | 52.51 | 52.33 | ↓$0.18 (-0.34%) | 52.12 | 52.58 | 1.22M |
| 2024-04-01 | 53.41 | 53.02 | ↓$0.39 (-0.73%) | 52.95 | 53.41 | 1.79M |
| 2024-03-28 | 53.26 | 53.34 | ↑$0.08 (0.15%) | 53.25 | 53.56 | 1.79M |
| 2024-03-27 | 52.63 | 53.19 | ↑$0.56 (1.06%) | 52.58 | 53.19 | 1.25M |
| 2024-03-26 | 52.55 | 52.28 | ↓$0.27 (-0.51%) | 52.25 | 52.65 | 1.33M |
| 2024-03-25 | 52.38 | 52.38 | ↑$0.00 (0.00%) | 52.37 | 52.65 | 0.92M |
| 2024-03-22 | 52.82 | 52.36 | ↓$0.46 (-0.87%) | 52.31 | 52.85 | 0.90M |
| 2024-03-21 | 52.44 | 52.78 | ↑$0.34 (0.65%) | 52.43 | 52.87 | 0.93M |
| 2024-03-20 | 51.42 | 52.19 | ↑$0.77 (1.50%) | 51.37 | 52.29 | 1.18M |
| 2024-03-19 | 50.99 | 51.49 | ↑$0.50 (0.98%) | 50.99 | 51.53 | 686.22K |
| 2024-03-18 | 51.36 | 51.11 | ↓$0.25 (-0.49%) | 51.08 | 51.43 | 764.53K |
| 2024-03-15 | 51.20 | 51.36 | ↑$0.16 (0.31%) | 51.20 | 51.64 | 1.29M |
| 2024-03-14 | 52.01 | 51.44 | ↓$0.57 (-1.10%) | 51.05 | 52.09 | 1.31M |
| 2024-03-13 | 51.84 | 52.03 | ↑$0.19 (0.37%) | 51.84 | 52.21 | 746.98K |
| 2024-03-12 | 51.66 | 51.86 | ↑$0.20 (0.39%) | 51.46 | 51.96 | 0.95M |
| 2024-03-11 | 51.65 | 51.62 | ↓$0.03 (-0.06%) | 51.30 | 51.80 | 1.19M |
| 2024-03-08 | 52.34 | 51.84 | ↓$0.50 (-0.96%) | 51.70 | 52.58 | 2.23M |
| 2024-03-07 | 51.87 | 52.12 | ↑$0.25 (0.48%) | 51.87 | 52.17 | 874.82K |
Create an account or log in to view more rows.
$SPMD Just buy and hold
$SPMD HOLDING STRONG FOR ALL OF YOU
$SPMD Any red I see I shall buy
$SPMD Moon soon
$SPMD The best investment you can make is an investment in yourself or another person
$SPMD market starting to dump
$SPMD MAY RIP TOMORROW
$SPMD When in doubt...
$SPMD market starting to dump
$SPMD Many many bears