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, 2022 38.15 38.16 37.66 37.89 315,887 -0.41(-1.08%)
May 27, 2022 37.64 38.30 37.64 38.30 637,771 +0.87(+2.33%)
May 26, 2022 36.86 37.59 36.85 37.43 465,582 +0.78(+2.12%)
May 25, 2022 35.83 36.84 35.76 36.65 1,278,946 +0.74(+2.05%)
May 24, 2022 36.02 36.07 35.19 35.92 545,619 -0.38(-1.06%)
May 23, 2022 36.24 36.50 35.82 36.30 972,540 +0.40(+1.12%)
May 20, 2022 36.40 36.52 35.14 35.90 820,954 -0.17(-0.48%)
May 19, 2022 35.95 36.51 35.82 36.07 537,739 -0.13(-0.37%)
May 18, 2022 37.03 37.08 35.98 36.20 1,342,568 -1.19(-3.18%)
May 17, 2022 36.88 37.41 36.78 37.39 565,482 +1.08(+2.98%)
May 16, 2022 36.32 36.64 36.08 36.31 519,825 -0.15(-0.42%)
May 13, 2022 35.92 36.66 35.92 36.46 643,379 +0.89(+2.50%)
May 12, 2022 35.02 35.72 34.87 35.57 839,548 +0.44(+1.25%)
May 11, 2022 35.79 36.47 35.09 35.13 1,994,007 -0.59(-1.66%)
May 10, 2022 36.38 36.51 35.08 35.72 1,038,786 -0.24(-0.67%)
May 09, 2022 36.52 36.69 35.82 35.96 1,102,635 -1.05(-2.85%)
May 06, 2022 37.24 37.47 36.60 37.02 1,156,108 -0.39(-1.05%)
May 05, 2022 38.43 38.43 36.96 37.41 473,473 -1.42(-3.65%)
May 04, 2022 37.97 38.88 37.48 38.83 564,562 +1.01(+2.66%)
May 03, 2022 37.45 37.98 37.24 37.82 1,036,719 +0.39(+1.05%)
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.