SPDR Small Cap Portfolio ETF (NY: SPSM )

45.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.16 33.80 32.99 33.05 560,915 -0.16(-0.47%)
Sep 29, 2022 33.47 33.48 32.82 33.21 1,867,616 -0.70(-2.06%)
Sep 28, 2022 33.19 34.10 33.04 33.91 785,750 +0.90(+2.73%)
Sep 27, 2022 33.34 33.55 32.73 33.01 650,102 +0.02(+0.06%)
Sep 26, 2022 33.31 33.85 32.87 32.99 697,874 -0.46(-1.36%)
Sep 23, 2022 33.76 33.79 33.02 33.44 866,783 -0.78(-2.27%)
Sep 22, 2022 34.91 34.93 34.10 34.22 495,304 -0.74(-2.11%)
Sep 21, 2022 35.64 35.98 34.95 34.96 275,856 -0.38(-1.07%)
Sep 20, 2022 35.46 35.46 35.06 35.34 458,575 -0.49(-1.35%)
Sep 19, 2022 35.03 35.83 35.03 35.82 320,625 +0.42(+1.20%)
Sep 16, 2022 35.23 35.42 34.92 35.40 512,471 -0.25(-0.70%)
Sep 15, 2022 35.73 36.19 35.51 35.65 1,416,842 -0.30(-0.83%)
Sep 14, 2022 36.02 36.05 35.55 35.95 378,148 -0.01(-0.03%)
Sep 13, 2022 36.61 36.68 35.80 35.96 998,278 -1.44(-3.85%)
Sep 12, 2022 37.18 37.44 37.10 37.40 435,558 +0.46(+1.26%)
Sep 09, 2022 36.54 36.97 36.54 36.93 324,608 +0.70(+1.92%)
Sep 08, 2022 35.79 36.24 35.53 36.24 398,133 +0.19(+0.54%)
Sep 07, 2022 35.40 36.12 35.39 36.04 697,091 +0.60(+1.69%)
Sep 06, 2022 36.03 36.08 35.27 35.44 400,695 -0.50(-1.40%)
Sep 02, 2022 36.62 36.67 35.73 35.95 1,005,422 -0.25(-0.69%)
Sep 01, 2022 36.30 36.33 35.78 36.20 718,220 -0.43(-1.16%)
Aug 31, 2022 37.03 37.11 36.58 36.62 720,105 -0.36(-0.97%)
Aug 30, 2022 37.62 37.62 36.82 36.98 421,699 -0.52(-1.39%)
Aug 29, 2022 37.54 37.82 37.45 37.50 629,748 -0.39(-1.02%)
Aug 26, 2022 39.16 39.16 37.82 37.89 365,871 -1.26(-3.21%)
Aug 25, 2022 38.53 39.15 38.44 39.15 266,092 +0.74(+1.94%)
Aug 24, 2022 38.25 38.56 38.10 38.40 268,776 +0.11(+0.28%)
Aug 23, 2022 38.39 38.68 38.24 38.30 414,144 -0.02(-0.05%)
Aug 22, 2022 38.67 38.70 38.22 38.32 449,644 -0.90(-2.29%)
Aug 19, 2022 39.53 39.58 39.05 39.21 474,850 -0.71(-1.77%)
Aug 18, 2022 39.59 39.97 39.51 39.92 519,302 +0.36(+0.90%)
Aug 17, 2022 39.75 39.83 39.36 39.56 465,338 -0.57(-1.42%)
Aug 16, 2022 39.90 40.30 39.75 40.13 526,183 +0.18(+0.46%)
Aug 15, 2022 39.47 39.95 39.37 39.95 304,308 +0.16(+0.41%)
Aug 12, 2022 39.26 39.79 39.12 39.78 418,950 +0.71(+1.81%)
Aug 11, 2022 39.13 39.50 39.03 39.08 471,858 +0.25(+0.65%)
Aug 10, 2022 38.62 38.91 38.44 38.83 2,102,799 +0.83(+2.19%)
Aug 09, 2022 38.39 38.39 37.80 38.00 1,524,539 -0.53(-1.38%)
Aug 08, 2022 38.43 38.84 38.36 38.53 344,476 +0.24(+0.63%)
Aug 05, 2022 37.78 38.32 37.75 38.29 584,586 +0.18(+0.48%)
Aug 04, 2022 38.39 38.39 38.03 38.10 314,387 -0.30(-0.78%)
Aug 03, 2022 38.30 38.50 38.07 38.40 317,801 +0.34(+0.89%)
Aug 02, 2022 38.24 38.50 37.97 38.06 794,510 -0.33(-0.86%)
Aug 01, 2022 38.04 38.61 37.75 38.39 449,331 +0.11(+0.28%)
Jul 29, 2022 38.01 38.35 37.89 38.29 844,831 +0.34(+0.89%)
Jul 28, 2022 37.59 37.99 37.19 37.95 773,070 +0.48(+1.29%)
Jul 27, 2022 36.88 37.62 36.77 37.46 253,879 +0.83(+2.27%)
Jul 26, 2022 36.67 36.82 36.54 36.63 321,959 -0.18(-0.50%)
Jul 25, 2022 36.72 36.94 36.51 36.82 654,569 +0.22(+0.61%)
Jul 22, 2022 37.01 37.09 36.27 36.59 606,746 -0.34(-0.92%)
Jul 21, 2022 36.65 36.93 36.23 36.93 985,077 +0.12(+0.31%)
Jul 20, 2022 36.30 36.88 36.23 36.82 567,134 +0.49(+1.36%)
Jul 19, 2022 35.47 36.38 35.47 36.32 597,864 +1.24(+3.53%)
Jul 18, 2022 35.48 35.67 34.97 35.09 267,978 +0.00(+0.00%)
Jul 15, 2022 34.79 35.15 34.41 35.09 295,328 +0.69(+2.00%)
Jul 14, 2022 34.15 34.42 33.86 34.40 330,000 -0.29(-0.84%)
Jul 13, 2022 34.34 34.82 34.22 34.69 466,686 -0.07(-0.19%)
Jul 12, 2022 34.75 35.15 34.58 34.76 5,100,366 -0.09(-0.25%)
Jul 11, 2022 35.05 35.19 34.74 34.85 245,201 -0.45(-1.29%)
Jul 08, 2022 35.30 35.54 35.02 35.30 704,150 -0.09(-0.25%)
Jul 07, 2022 35.03 35.45 35.03 35.39 377,119 +0.63(+1.81%)
Jul 06, 2022 35.11 35.20 34.40 34.76 423,836 -0.41(-1.15%)
Jul 05, 2022 34.59 35.16 34.13 35.16 496,511 +0.06(+0.17%)
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.