SPDR Small Cap Portfolio ETF (NY: SPSM )

45.30 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.73 26.87 26.19 26.49 2,048,120 -0.31(-1.16%)
Oct 29, 2020 26.34 26.92 26.18 26.80 496,836 +0.41(+1.57%)
Oct 28, 2020 26.66 26.77 26.36 26.39 1,022,659 -0.85(-3.12%)
Oct 27, 2020 27.56 27.61 27.23 27.24 444,610 -0.34(-1.23%)
Oct 26, 2020 27.84 27.84 27.24 27.58 653,461 -0.62(-2.21%)
Oct 23, 2020 28.23 28.26 27.91 28.20 247,250 +0.14(+0.50%)
Oct 22, 2020 27.73 28.07 27.59 28.06 259,424 +0.42(+1.54%)
Oct 21, 2020 27.79 27.87 27.59 27.63 255,102 -0.10(-0.37%)
Oct 20, 2020 27.73 28.03 27.67 27.74 224,957 +0.18(+0.65%)
Oct 19, 2020 27.97 28.16 27.51 27.56 276,279 -0.34(-1.22%)
Oct 16, 2020 28.10 28.12 27.88 27.90 299,543 -0.14(-0.50%)
Oct 15, 2020 27.36 28.10 27.30 28.04 455,057 +0.36(+1.29%)
Oct 14, 2020 27.90 28.10 27.67 27.68 467,828 -0.17(-0.61%)
Oct 13, 2020 27.95 27.95 27.70 27.85 1,350,748 -0.31(-1.10%)
Oct 12, 2020 28.08 28.20 27.93 28.16 240,099 +0.20(+0.71%)
Oct 09, 2020 28.09 28.14 27.82 27.96 3,635,576 +0.15(+0.54%)
Oct 08, 2020 27.61 27.85 27.50 27.81 375,415 +0.40(+1.44%)
Oct 07, 2020 27.33 27.54 27.21 27.42 1,179,531 +0.42(+1.57%)
Oct 06, 2020 27.26 27.75 26.99 26.99 525,513 -0.03(-0.10%)
Oct 05, 2020 26.67 27.07 26.67 27.02 359,578 +0.58(+2.17%)
Oct 02, 2020 25.69 26.57 25.68 26.44 1,457,836 +0.26(+1.01%)
Oct 01, 2020 25.99 26.18 25.72 26.18 542,133 +0.37(+1.42%)
Sep 30, 2020 25.75 26.23 25.61 25.81 506,451 +0.10(+0.40%)
Sep 29, 2020 25.86 25.90 25.45 25.71 1,029,794 -0.18(-0.69%)
Sep 28, 2020 25.52 25.98 25.52 25.89 294,224 +0.71(+2.81%)
Sep 25, 2020 24.79 25.26 24.79 25.18 407,205 +0.27(+1.10%)
Sep 24, 2020 24.82 25.33 24.56 24.91 456,786 +0.12(+0.49%)
Sep 23, 2020 25.48 25.73 24.79 24.79 280,257 -0.72(-2.81%)
Sep 22, 2020 25.45 25.54 25.17 25.50 402,601 +0.15(+0.59%)
Sep 21, 2020 25.70 25.71 25.04 25.35 414,221 -0.89(-3.37%)
Sep 18, 2020 26.41 26.65 25.94 26.24 376,951 -0.08(-0.32%)
Sep 17, 2020 26.18 26.46 26.03 26.32 350,193 -0.24(-0.92%)
Sep 16, 2020 26.49 26.90 26.44 26.57 437,994 +0.20(+0.75%)
Sep 15, 2020 26.58 26.64 26.31 26.37 315,483 +0.00(+0.00%)
Sep 14, 2020 26.15 26.42 26.15 26.37 384,790 +0.45(+1.74%)
Sep 11, 2020 26.23 26.23 25.70 25.92 695,009 -0.18(-0.68%)
Sep 10, 2020 26.54 26.66 26.07 26.10 499,979 -0.35(-1.31%)
Sep 09, 2020 26.42 26.56 26.19 26.44 945,437 +0.27(+1.04%)
Sep 08, 2020 26.54 26.59 26.11 26.17 523,269 -0.60(-2.24%)
Sep 04, 2020 27.24 27.30 26.33 26.77 313,201 -0.15(-0.56%)
Sep 03, 2020 27.57 27.66 26.79 26.92 450,985 -0.72(-2.61%)
Sep 02, 2020 27.43 27.71 27.23 27.64 501,994 +0.33(+1.20%)
Sep 01, 2020 26.92 27.32 26.84 27.32 533,888 +0.34(+1.25%)
Aug 31, 2020 27.33 27.33 26.98 26.98 887,128 -0.42(-1.54%)
Aug 28, 2020 27.33 27.40 27.17 27.40 1,234,697 +0.20(+0.72%)
Aug 27, 2020 27.23 27.42 27.04 27.20 272,859 +0.09(+0.35%)
Aug 26, 2020 27.33 27.36 27.07 27.11 231,587 -0.23(-0.82%)
Aug 25, 2020 27.43 27.49 27.10 27.33 283,669 +0.00(+0.00%)
Aug 24, 2020 27.09 27.34 26.93 27.33 451,822 +0.46(+1.71%)
Aug 21, 2020 26.95 27.03 26.70 26.87 785,348 -0.17(-0.62%)
Aug 20, 2020 27.02 27.22 26.91 27.04 327,651 -0.23(-0.86%)
Aug 19, 2020 27.38 27.56 27.21 27.28 311,432 +0.01(+0.03%)
Aug 18, 2020 27.62 27.62 27.21 27.27 305,454 -0.34(-1.22%)
Aug 17, 2020 27.60 27.65 27.45 27.61 336,763 +0.05(+0.17%)
Aug 14, 2020 27.41 27.70 27.33 27.56 618,627 -0.01(-0.03%)
Aug 13, 2020 27.60 27.79 27.46 27.57 262,600 -0.19(-0.68%)
Aug 12, 2020 27.95 28.01 27.53 27.76 458,385 +0.11(+0.41%)
Aug 11, 2020 27.98 28.17 27.50 27.64 622,307 -0.02(-0.07%)
Aug 10, 2020 27.45 27.87 27.45 27.66 456,060 +0.26(+0.96%)
Aug 07, 2020 26.85 27.40 26.82 27.40 1,559,511 +0.51(+1.88%)
Aug 06, 2020 26.99 27.04 26.77 26.89 392,206 -0.15(-0.56%)
Aug 05, 2020 26.70 27.05 26.64 27.04 303,736 +0.61(+2.31%)
Aug 04, 2020 26.22 26.45 26.12 26.43 262,235 +0.13(+0.50%)
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.