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 32.98 33.05 560,972 -0.16(-0.47%)
Sep 29, 2022 33.47 33.47 32.82 33.21 1,867,806 -0.70(-2.06%)
Sep 28, 2022 33.19 34.10 33.03 33.91 785,830 +0.90(+2.73%)
Sep 27, 2022 33.33 33.55 32.73 33.00 650,168 +0.02(+0.06%)
Sep 26, 2022 33.30 33.85 32.87 32.98 697,945 -0.46(-1.36%)
Sep 23, 2022 33.76 33.78 33.01 33.44 866,871 -0.78(-2.27%)
Sep 22, 2022 34.90 34.92 34.10 34.22 495,355 -0.74(-2.11%)
Sep 21, 2022 35.63 35.97 34.94 34.95 275,885 -0.38(-1.07%)
Sep 20, 2022 35.46 35.46 35.06 35.33 458,622 -0.49(-1.35%)
Sep 19, 2022 35.03 35.82 35.03 35.82 320,658 +0.42(+1.20%)
Sep 16, 2022 35.23 35.42 34.92 35.39 512,524 -0.25(-0.71%)
Sep 15, 2022 35.73 36.19 35.51 35.64 1,416,987 -0.30(-0.83%)
Sep 14, 2022 36.02 36.05 35.55 35.94 378,187 -0.01(-0.03%)
Sep 13, 2022 36.61 36.68 35.80 35.95 998,380 -1.44(-3.85%)
Sep 12, 2022 37.18 37.43 37.09 37.39 435,603 +0.46(+1.26%)
Sep 09, 2022 36.53 36.97 36.53 36.93 324,641 +0.70(+1.92%)
Sep 08, 2022 35.79 36.23 35.52 36.23 398,173 +0.19(+0.54%)
Sep 07, 2022 35.39 36.11 35.38 36.04 697,162 +0.60(+1.69%)
Sep 06, 2022 36.03 36.08 35.27 35.44 400,736 -0.50(-1.40%)
Sep 02, 2022 36.62 36.67 35.72 35.94 1,005,524 -0.25(-0.69%)
Sep 01, 2022 36.29 36.33 35.77 36.19 718,294 -0.43(-1.16%)
Aug 31, 2022 37.03 37.10 36.57 36.62 720,179 -0.36(-0.97%)
Aug 30, 2022 37.62 37.62 36.81 36.98 421,742 -0.52(-1.39%)
Aug 29, 2022 37.54 37.82 37.44 37.50 629,812 -0.39(-1.02%)
Aug 26, 2022 39.15 39.15 37.82 37.89 365,908 -1.26(-3.21%)
Aug 25, 2022 38.52 39.14 38.44 39.14 266,119 +0.74(+1.94%)
Aug 24, 2022 38.24 38.56 38.10 38.40 268,804 +0.11(+0.28%)
Aug 23, 2022 38.39 38.68 38.24 38.29 414,186 -0.02(-0.05%)
Aug 22, 2022 38.67 38.70 38.22 38.31 449,690 -0.90(-2.29%)
Aug 19, 2022 39.53 39.58 39.05 39.21 474,899 -0.71(-1.77%)
Aug 18, 2022 39.59 39.97 39.51 39.92 519,355 +0.36(+0.90%)
Aug 17, 2022 39.74 39.83 39.36 39.56 465,386 -0.57(-1.42%)
Aug 16, 2022 39.90 40.29 39.74 40.13 526,236 +0.18(+0.46%)
Aug 15, 2022 39.46 39.94 39.37 39.94 304,339 +0.16(+0.41%)
Aug 12, 2022 39.26 39.79 39.12 39.78 418,993 +0.71(+1.81%)
Aug 11, 2022 39.12 39.50 39.03 39.08 471,906 +0.25(+0.65%)
Aug 10, 2022 38.62 38.90 38.44 38.82 2,103,013 +0.83(+2.19%)
Aug 09, 2022 38.39 38.39 37.80 37.99 1,524,694 -0.53(-1.38%)
Aug 08, 2022 38.43 38.83 38.36 38.52 344,511 +0.24(+0.63%)
Aug 05, 2022 37.78 38.32 37.74 38.28 584,646 +0.18(+0.48%)
Aug 04, 2022 38.39 38.39 38.02 38.10 314,419 -0.30(-0.78%)
Aug 03, 2022 38.29 38.50 38.06 38.40 317,833 +0.34(+0.89%)
Aug 02, 2022 38.23 38.50 37.96 38.06 794,592 -0.33(-0.86%)
Aug 01, 2022 38.04 38.61 37.75 38.39 449,376 +0.11(+0.28%)
Jul 29, 2022 38.00 38.35 37.88 38.28 844,917 +0.34(+0.89%)
Jul 28, 2022 37.59 37.99 37.19 37.94 773,149 +0.48(+1.29%)
Jul 27, 2022 36.87 37.62 36.77 37.46 253,905 +0.83(+2.27%)
Jul 26, 2022 36.67 36.81 36.53 36.63 321,991 -0.18(-0.50%)
Jul 25, 2022 36.72 36.94 36.50 36.81 654,636 +0.22(+0.61%)
Jul 22, 2022 37.01 37.08 36.26 36.59 606,808 -0.34(-0.92%)
Jul 21, 2022 36.65 36.93 36.22 36.93 985,178 +0.12(+0.32%)
Jul 20, 2022 36.29 36.88 36.22 36.81 567,192 +0.49(+1.36%)
Jul 19, 2022 35.47 36.38 35.47 36.32 597,925 +1.24(+3.53%)
Jul 18, 2022 35.48 35.66 34.97 35.08 268,005 +0.00(+0.00%)
Jul 15, 2022 34.78 35.15 34.41 35.08 295,358 +0.69(+1.99%)
Jul 14, 2022 34.15 34.42 33.86 34.40 330,034 -0.29(-0.84%)
Jul 13, 2022 34.34 34.81 34.21 34.69 466,734 -0.07(-0.19%)
Jul 12, 2022 34.75 35.15 34.58 34.75 5,100,887 -0.09(-0.25%)
Jul 11, 2022 35.04 35.19 34.74 34.84 245,226 -0.45(-1.29%)
Jul 08, 2022 35.30 35.54 35.01 35.30 704,222 -0.09(-0.25%)
Jul 07, 2022 35.03 35.45 35.03 35.38 377,157 +0.63(+1.81%)
Jul 06, 2022 35.10 35.20 34.40 34.75 423,879 -0.41(-1.15%)
Jul 05, 2022 34.59 35.16 34.13 35.16 496,562 +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.