SPDR Small Cap Portfolio ETF (NY: SPSM )

45.95 +0.89 (+1.98%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 20.80 20.84 20.74 20.84 37,877 +0.11(+0.54%)
Oct 28, 2016 20.78 20.90 20.69 20.72 12,359 -0.06(-0.29%)
Oct 27, 2016 20.87 20.97 20.78 20.78 35,578 -0.22(-1.04%)
Oct 26, 2016 21.16 21.16 21.00 21.00 56,958 -0.23(-1.09%)
Oct 25, 2016 21.40 21.40 21.22 21.23 11,368 -0.18(-0.82%)
Oct 24, 2016 21.41 21.43 21.37 21.41 14,044 +0.16(+0.76%)
Oct 21, 2016 21.28 21.30 21.23 21.25 11,493 -0.05(-0.25%)
Oct 20, 2016 21.32 21.35 21.23 21.30 22,501 -0.13(-0.60%)
Oct 19, 2016 21.26 21.45 21.23 21.43 13,656 +0.12(+0.58%)
Oct 18, 2016 21.28 21.37 21.21 21.31 13,232 +0.13(+0.62%)
Oct 17, 2016 21.16 21.21 21.16 21.17 8,066 -0.04(-0.20%)
Oct 14, 2016 21.23 21.26 21.22 21.22 5,259 +0.02(+0.10%)
Oct 13, 2016 21.17 21.34 21.17 21.20 25,652 -0.26(-1.19%)
Oct 12, 2016 21.44 21.52 21.44 21.45 11,894 -0.01(-0.04%)
Oct 11, 2016 21.54 21.55 21.32 21.46 3,204,845 -0.41(-1.87%)
Oct 10, 2016 21.77 21.90 21.77 21.87 14,138 +0.27(+1.27%)
Oct 07, 2016 21.70 21.71 21.49 21.59 25,402 -0.17(-0.79%)
Oct 06, 2016 21.64 21.77 21.59 21.77 33,759 -0.04(-0.20%)
Oct 05, 2016 21.71 21.89 21.71 21.81 5,148 +0.17(+0.77%)
Oct 04, 2016 21.80 21.81 21.59 21.64 47,931 -0.13(-0.60%)
Oct 03, 2016 21.82 21.82 21.65 21.77 69,294 -0.15(-0.69%)
Sep 30, 2016 21.72 21.93 21.72 21.93 8,693 +0.29(+1.34%)
Sep 29, 2016 21.87 21.87 21.57 21.64 9,475 -0.26(-1.18%)
Sep 28, 2016 21.74 21.89 21.71 21.89 7,679 +0.19(+0.89%)
Sep 27, 2016 21.65 21.74 21.64 21.70 7,436 +0.01(+0.07%)
Sep 26, 2016 21.67 21.70 21.67 21.69 6,590 -0.23(-1.06%)
Sep 23, 2016 22.07 22.07 21.91 21.92 32,620 -0.06(-0.27%)
Sep 22, 2016 21.96 22.02 21.96 21.98 9,104 +0.27(+1.26%)
Sep 21, 2016 21.54 21.70 21.44 21.70 7,113 +0.26(+1.21%)
Sep 20, 2016 21.57 21.57 21.42 21.44 13,407 -0.06(-0.28%)
Sep 19, 2016 21.48 21.62 21.42 21.50 10,007 +0.19(+0.91%)
Sep 16, 2016 21.39 21.39 21.22 21.31 4,835 -0.09(-0.42%)
Sep 15, 2016 21.25 21.40 21.25 21.40 5,097 +0.21(+0.98%)
Sep 14, 2016 21.20 21.23 21.14 21.19 11,173 +0.01(+0.04%)
Sep 13, 2016 21.29 21.29 21.08 21.18 29,037 -0.41(-1.89%)
Sep 12, 2016 21.18 21.59 21.18 21.59 17,654 +0.21(+0.97%)
Sep 09, 2016 21.88 21.88 21.39 21.39 10,087 -0.59(-2.66%)
Sep 08, 2016 21.88 22.01 21.88 21.97 15,036 -0.01(-0.05%)
Sep 07, 2016 21.91 21.98 21.90 21.98 16,254 +0.12(+0.53%)
Sep 06, 2016 21.93 21.93 21.79 21.87 10,067 +0.04(+0.17%)
Sep 02, 2016 21.86 21.83 21.83 21.83 8,771 +0.29(+1.33%)
Sep 01, 2016 21.55 21.55 21.54 21.54 3,859 -0.10(-0.48%)
Aug 31, 2016 21.75 21.75 21.58 21.65 7,638 -0.02(-0.11%)
Aug 30, 2016 21.75 21.77 21.67 21.67 10,704 -0.03(-0.12%)
Aug 29, 2016 21.79 21.79 21.70 21.70 5,792 +0.11(+0.52%)
Aug 26, 2016 21.74 21.74 21.53 21.58 6,079 -0.05(-0.24%)
Aug 25, 2016 21.57 21.65 21.57 21.64 5,910 +0.04(+0.19%)
Aug 24, 2016 21.81 21.83 21.56 21.60 8,937 -0.20(-0.92%)
Aug 23, 2016 21.79 21.85 21.78 21.80 4,726 +0.17(+0.78%)
Aug 22, 2016 21.64 21.64 21.53 21.63 14,338 +0.10(+0.47%)
Aug 19, 2016 21.54 21.54 21.52 21.53 4,304 -0.04(-0.19%)
Aug 18, 2016 21.53 21.57 21.50 21.57 8,454 +0.17(+0.80%)
Aug 17, 2016 21.46 21.46 21.32 21.40 13,154 -0.14(-0.63%)
Aug 16, 2016 21.63 21.63 21.47 21.53 10,640 -0.14(-0.67%)
Aug 15, 2016 21.65 21.71 21.65 21.68 4,864 +0.23(+1.06%)
Aug 12, 2016 21.40 21.45 21.38 21.45 10,721 -0.03(-0.12%)
Aug 11, 2016 21.38 21.48 21.37 21.48 9,004 +0.12(+0.57%)
Aug 10, 2016 21.40 21.40 21.31 21.36 6,926 -0.10(-0.48%)
Aug 09, 2016 21.50 21.50 21.44 21.46 34,196 +0.05(+0.23%)
Aug 08, 2016 21.53 21.53 21.41 21.41 8,582 -0.07(-0.31%)
Aug 05, 2016 21.50 21.50 21.48 21.48 3,798 +0.30(+1.42%)
Aug 04, 2016 21.24 21.24 21.18 21.18 9,227 +0.09(+0.42%)
Aug 03, 2016 20.88 21.15 20.88 21.09 20,859 +0.09(+0.41%)
Aug 02, 2016 21.22 21.22 20.90 21.00 17,540 -0.22(-1.03%)
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.