State Street SPDR Portfolio S&P 400 Mid Cap ETF ( SPMD) - Price History
Monthly price history for SPMD (State Street SPDR Portfolio S&P 400 Mid Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $66.98 | $66.98 |
| July 2026 | $65.96 | $65.96 |
| June 2026 | $67.56 | $67.56 |
| May 2026 | $65.20 | $65.41 |
| April 2026 | $63.61 | $63.81 |
| March 2026 | $59.03 | $59.22 |
| February 2026 | $62.33 | $62.73 |
| January 2026 | $59.87 | $60.25 |
| December 2025 | $57.54 | $57.91 |
| November 2025 | $57.53 | $58.11 |
| October 2025 | $56.34 | $56.91 |
| September 2025 | $56.62 | $57.19 |
| August 2025 | $56.34 | $57.11 |
| July 2025 | $54.51 | $55.25 |
| June 2025 | $53.65 | $54.38 |
| May 2025 | $51.78 | $52.69 |
| April 2025 | $49.08 | $49.94 |
| March 2025 | $50.29 | $51.18 |
| February 2025 | $53.20 | $54.33 |
| January 2025 | $55.54 | $56.72 |
| December 2024 | $53.56 | $54.69 |
| November 2024 | $57.70 | $59.14 |
| October 2024 | $52.95 | $54.28 |
| September 2024 | $53.34 | $54.68 |
| August 2024 | $52.71 | $54.23 |
| July 2024 | $52.80 | $54.32 |
| June 2024 | $49.86 | $51.30 |
| May 2024 | $50.71 | $52.38 |
| April 2024 | $48.56 | $50.16 |
| March 2024 | $51.64 | $53.34 |
| February 2024 | $48.87 | $50.64 |
| January 2024 | $46.21 | $47.88 |
| December 2023 | $47.02 | $48.72 |
| November 2023 | $43.26 | $45 |
| October 2023 | $39.86 | $41.47 |
| September 2023 | $42.10 | $43.79 |
| August 2023 | $44.41 | $46.38 |
| July 2023 | $45.77 | $47.80 |
| June 2023 | $43.94 | $45.89 |
| May 2023 | $40.27 | $42.24 |
| April 2023 | $41.58 | $43.61 |
| March 2023 | $41.89 | $43.94 |
| February 2023 | $43.30 | $45.59 |
| January 2023 | $44.12 | $46.45 |
| December 2022 | $40.36 | $42.50 |
| November 2022 | $42.77 | $45.21 |
| October 2022 | $40.29 | $42.59 |
| September 2022 | $36.48 | $38.56 |
| August 2022 | $40.16 | $42.65 |
| July 2022 | $41.44 | $44.02 |
| June 2022 | $37.37 | $39.69 |
| May 2022 | $41.36 | $44.14 |
| April 2022 | $41.03 | $43.79 |
| March 2022 | $44.19 | $47.16 |
| February 2022 | $43.58 | $46.65 |
| January 2022 | $43.11 | $46.15 |
| December 2021 | $46.47 | $49.74 |
| November 2021 | $44.21 | $47.43 |
| October 2021 | $45.55 | $48.87 |
| September 2021 | $43.03 | $46.16 |
| August 2021 | $44.80 | $48.30 |
| July 2021 | $43.93 | $47.36 |
| June 2021 | $43.79 | $47.21 |
| May 2021 | $44.25 | $47.87 |
| April 2021 | $44.17 | $47.78 |
| March 2021 | $42.30 | $45.76 |
| February 2021 | $40.34 | $43.76 |
| January 2021 | $37.81 | $41.02 |
| December 2020 | $37.24 | $40.40 |
| November 2020 | $35 | $38.12 |
| October 2020 | $30.61 | $33.34 |
| September 2020 | $29.96 | $32.63 |
| August 2020 | $30.97 | $33.83 |
| July 2020 | $29.91 | $32.67 |
| June 2020 | $28.61 | $31.25 |
| May 2020 | $28.24 | $30.98 |
| April 2020 | $26.31 | $28.86 |
| March 2020 | $23.09 | $25.33 |
| February 2020 | $28.92 | $31.92 |
| January 2020 | $31.92 | $35.23 |
| December 2019 | $32.83 | $36.23 |
| November 2019 | $31.91 | $35.39 |
| October 2019 | $30.98 | $34.36 |
| September 2019 | $30.56 | $33.89 |
| August 2019 | $29.62 | $32.99 |
| July 2019 | $30.92 | $34.43 |
| June 2019 | $30.60 | $34.07 |
| May 2019 | $28.44 | $31.80 |
| April 2019 | $30.96 | $34.62 |
| March 2019 | $29.80 | $33.33 |
| February 2019 | $30.23 | $33.92 |
| January 2019 | $29 | $32.54 |
| December 2018 | $26.22 | $29.42 |
| November 2018 | $29.67 | $33.48 |
| October 2018 | $28.88 | $32.59 |
| September 2018 | $32.03 | $36.15 |
| August 2018 | $32.62 | $36.96 |
| July 2018 | $31.43 | $35.61 |
| June 2018 | $30.79 | $34.88 |
| May 2018 | $30.60 | $34.79 |
| April 2018 | $29.19 | $33.19 |
| March 2018 | $29.16 | $33.16 |
| February 2018 | $28.78 | $32.83 |
| January 2018 | $30.04 | $34.27 |
| December 2017 | $29.25 | $33.36 |
| November 2017 | $29.26 | $33.73 |
| October 2017 | $28.26 | $32.57 |
| September 2017 | $27.68 | $95.74 |
| August 2017 | $26.33 | $91.39 |
| July 2017 | $26.83 | $93.11 |
| June 2017 | $26.78 | $92.95 |
| May 2017 | $26.02 | $90.61 |
| April 2017 | $26.41 | $91.97 |
| March 2017 | $26.15 | $91.09 |
| February 2017 | $26.28 | $91.80 |
| January 2017 | $25.68 | $89.72 |
| December 2016 | $25.40 | $88.75 |
| November 2016 | $24.52 | $86.57 |
| October 2016 | $22.54 | $79.57 |
| September 2016 | $23.31 | $82.30 |
| August 2016 | $23.31 | $82.63 |
| July 2016 | $23.20 | $82.25 |
| June 2016 | $21.92 | $77.73 |
| May 2016 | $22 | $78.31 |
| April 2016 | $21.51 | $76.59 |
| March 2016 | $21.28 | $75.75 |
| February 2016 | $19.83 | $70.85 |
| January 2016 | $19.61 | $70.09 |
| December 2015 | $21.48 | $76.78 |
| November 2015 | $22.28 | $83 |
| October 2015 | $21.95 | $81.78 |
| September 2015 | $20.60 | $76.77 |
| August 2015 | $21.81 | $81.56 |
| July 2015 | $23.19 | $86.71 |
| June 2015 | $23.32 | $87.20 |
| May 2015 | $23.52 | $88.23 |
| April 2015 | $22.94 | $86.05 |
| March 2015 | $23.28 | $87.36 |
| February 2015 | $23.17 | $87.18 |
| January 2015 | $21.93 | $82.49 |
| December 2014 | $22.43 | $84.38 |
| November 2014 | $22.16 | $87.41 |
| October 2014 | $21.68 | $85.50 |
| September 2014 | $20.94 | $82.56 |
| August 2014 | $21.83 | $86.39 |
| July 2014 | $21.07 | $83.37 |
| June 2014 | $21.93 | $86.79 |
| May 2014 | $21.06 | $83.65 |
| April 2014 | $20.57 | $81.69 |
| March 2014 | $21.17 | $84.07 |
| February 2014 | $21.34 | $85 |
| January 2014 | $20.33 | $81 |
| December 2013 | $20.72 | $82.55 |
| November 2013 | $20.11 | $88.20 |
| October 2013 | $19.75 | $86.62 |
| September 2013 | $19.02 | $83.41 |
| August 2013 | $17.97 | $79.08 |
| July 2013 | $18.51 | $81.45 |
| June 2013 | $17.28 | $76.07 |
| May 2013 | $17.67 | $78.09 |
| April 2013 | $17.08 | $75.48 |
| March 2013 | $16.99 | $75.07 |
| February 2013 | $16.27 | $72.05 |
| January 2013 | $16.06 | $71.10 |
| December 2012 | $14.93 | $66.09 |
| November 2012 | $14.62 | $65.63 |
| October 2012 | $14.32 | $64.31 |
| September 2012 | $14.37 | $64.50 |
| August 2012 | $14.13 | $63.71 |
| July 2012 | $13.62 | $61.43 |
| June 2012 | $13.63 | $61.48 |
| May 2012 | $13.34 | $60.42 |
| April 2012 | $14.34 | $64.96 |
| March 2012 | $14.46 | $65.49 |
| February 2012 | $14.22 | $64.57 |
| January 2012 | $13.60 | $61.72 |
| December 2011 | $12.76 | $57.95 |
| November 2011 | $12.60 | $57.45 |
| October 2011 | $12.83 | $58.49 |
| September 2011 | $11.18 | $50.98 |
| August 2011 | $12.48 | $57.06 |
| July 2011 | $13.55 | $61.96 |
| June 2011 | $14.10 | $64.45 |
| May 2011 | $14.35 | $65.81 |
| April 2011 | $14.53 | $66.61 |
| March 2011 | $14.07 | $64.52 |
| February 2011 | $13.73 | $63.17 |
| January 2011 | $13.20 | $60.74 |
| December 2010 | $12.92 | $59.43 |
| November 2010 | $12.04 | $55.58 |
| October 2010 | $11.77 | $54.33 |
| September 2010 | $11.40 | $52.66 |
| August 2010 | $10.27 | $47.59 |
| July 2010 | $10.72 | $49.67 |
| June 2010 | $10.06 | $46.61 |
| May 2010 | $10.80 | $50.19 |
| April 2010 | $11.59 | $53.85 |
| March 2010 | $11.15 | $51.80 |
| February 2010 | $10.32 | $48.06 |
| January 2010 | $9.91 | $46.16 |
| December 2009 | $10.37 | $48.30 |
| November 2009 | $9.63 | $44.98 |
| October 2009 | $9.23 | $43.11 |
| September 2009 | $9.62 | $44.94 |
| August 2009 | $9.08 | $42.58 |
| July 2009 | $8.63 | $40.46 |
| June 2009 | $7.84 | $36.75 |
| May 2009 | $7.79 | $36.70 |
| April 2009 | $7.60 | $35.78 |
| March 2009 | $6.51 | $30.66 |
| February 2009 | $6.05 | $28.67 |
| January 2009 | $6.65 | $31.49 |
| December 2008 | $7.14 | $33.84 |
| November 2008 | $6.72 | $32 |
| October 2008 | $7.57 | $36.09 |
| September 2008 | $9.56 | $45.55 |
| August 2008 | $10.93 | $52.31 |
| July 2008 | $10.79 | $51.65 |
| June 2008 | $10.89 | $52.13 |
| May 2008 | $11.56 | $55.55 |
| April 2008 | $11.34 | $54.50 |
| March 2008 | $10.57 | $50.76 |
| February 2008 | $10.82 | $52.18 |
| January 2008 | $11.04 | $53.22 |
| December 2007 | $11.60 | $55.94 |
| November 2007 | $11.73 | $59.45 |
| October 2007 | $12.44 | $63.09 |
| September 2007 | $12.10 | $61.32 |
| August 2007 | $11.78 | $59.86 |
| July 2007 | $11.78 | $59.89 |
| June 2007 | $12.30 | $62.51 |
| May 2007 | $12.56 | $64.03 |
| April 2007 | $12.04 | $61.33 |
| March 2007 | $11.55 | $58.86 |
| February 2007 | $11.50 | $58.80 |
| January 2007 | $11.43 | $58.45 |
| December 2006 | $11.03 | $56.38 |
| November 2006 | $11.03 | $57.46 |
| October 2006 | $10.57 | $55.07 |
| September 2006 | $10.22 | $53.23 |
| August 2006 | $10.03 | $52.42 |
| July 2006 | $9.85 | $51.47 |
| June 2006 | $10.14 | $52.99 |
| May 2006 | $10.18 | $53.33 |
| April 2006 | $10.64 | $55.75 |
| March 2006 | $10.59 | $55.51 |
| February 2006 | $10.23 | $53.73 |
| January 2006 | $10.25 | $53.86 |
| December 2005 | $9.80 | $51.50 |
| November 2005 | $9.67 | $50.91 |
SPMD
Price: $66.98
52 week price:
Dividend Yield: 1.20%
5-year range yield:
Forward Dividend Yield: 1.26%
Payout Ratio: 24.74%
Dividend Per Share: 0.85 USD
Earnings Per Share: 2.91 USD
P/E Ratio: 20.56
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 161085
Market Capitalization: 18.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 6.38%
DGR5: 6.86%
DGR10: -3.85%