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, 2018 29.03 29.06 28.71 28.78 241,160 -0.25(-0.87%)
May 30, 2018 28.75 29.08 28.75 29.03 312,865 +0.43(+1.51%)
May 29, 2018 28.52 28.70 28.35 28.60 218,925 -0.04(-0.14%)
May 25, 2018 28.64 28.64 28.64 0 -0.03(-0.11%)
May 24, 2018 28.65 28.71 28.44 28.67 147,712 +0.01(+0.03%)
May 23, 2018 28.57 28.68 28.51 28.66 182,890 +0.04(+0.16%)
May 22, 2018 28.92 28.92 28.59 28.62 155,271 -0.21(-0.72%)
May 21, 2018 28.73 28.86 28.71 28.82 305,776 +0.22(+0.75%)
May 18, 2018 28.68 28.70 28.58 28.61 561,060 -0.02(-0.06%)
May 17, 2018 28.52 28.68 28.49 28.62 207,445 +0.15(+0.54%)
May 16, 2018 28.21 28.54 28.21 28.47 358,831 +0.27(+0.96%)
May 15, 2018 28.14 28.24 28.03 28.20 163,105 +0.01(+0.05%)
May 14, 2018 28.29 28.40 28.17 28.19 161,787 -0.08(-0.27%)
May 11, 2018 28.24 28.33 28.15 28.26 145,500 +0.07(+0.25%)
May 10, 2018 28.13 28.32 28.08 28.19 230,090 +0.12(+0.42%)
May 09, 2018 27.93 28.14 27.86 28.08 449,587 +0.20(+0.71%)
May 08, 2018 27.75 27.89 27.73 27.88 118,381 +0.12(+0.42%)
May 07, 2018 27.63 27.89 27.63 27.76 234,369 +0.22(+0.82%)
May 04, 2018 27.14 27.66 27.12 27.54 1,567,939 +0.34(+1.25%)
May 03, 2018 27.26 27.30 26.94 27.20 132,261 -0.16(-0.59%)
May 02, 2018 27.22 27.55 27.17 27.36 144,932 +0.11(+0.40%)
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.