SPDR Small Cap Portfolio ETF (NY: SPSM )

44.33 -0.70 (-1.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.59 23.91 23.59 23.91 21,682 -0.03(-0.12%)
May 30, 2017 23.98 23.98 23.94 23.94 11,458 -0.17(-0.71%)
May 26, 2017 24.00 24.13 23.96 24.11 24,480 -0.02(-0.10%)
May 25, 2017 24.21 24.21 24.06 24.13 18,442 +0.01(+0.05%)
May 24, 2017 24.12 24.16 24.00 24.12 16,201 +0.03(+0.14%)
May 23, 2017 24.05 24.12 23.93 24.09 19,981 +0.13(+0.53%)
May 22, 2017 23.92 24.01 23.85 23.96 76,047 +0.12(+0.52%)
May 19, 2017 23.81 23.92 23.79 23.84 16,606 +0.10(+0.41%)
May 18, 2017 23.58 23.77 23.56 23.74 45,208 +0.13(+0.54%)
May 17, 2017 23.89 23.97 23.60 23.61 54,608 -0.73(-2.98%)
May 16, 2017 24.39 24.39 24.20 24.34 220,444 +0.02(+0.09%)
May 15, 2017 24.25 24.41 24.23 24.32 26,495 +0.20(+0.84%)
May 12, 2017 24.08 24.15 24.05 24.11 27,039 -0.14(-0.59%)
May 11, 2017 24.22 24.30 24.02 24.26 20,929 -0.16(-0.66%)
May 10, 2017 24.19 24.43 24.19 24.42 27,008 +0.21(+0.88%)
May 09, 2017 24.35 24.35 24.20 24.20 88,465 -0.01(-0.06%)
May 08, 2017 24.29 24.29 24.18 24.22 36,574 -0.10(-0.40%)
May 05, 2017 24.18 24.31 24.17 24.31 11,624 +0.13(+0.55%)
May 04, 2017 24.26 24.26 24.02 24.18 35,862 -0.01(-0.05%)
May 03, 2017 24.22 24.23 24.15 24.19 57,021 -0.15(-0.63%)
May 02, 2017 24.52 24.52 24.31 24.35 39,409 -0.12(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.