SPDR Small Cap Portfolio ETF (NY: SPSM )

45.06 +0.06 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 42.07 42.07 41.53 41.73 405,606 -0.12(-0.29%)
May 27, 2021 41.71 42.00 41.65 41.86 2,307,265 +0.47(+1.15%)
May 26, 2021 40.77 41.44 40.77 41.38 278,488 +0.80(+1.96%)
May 25, 2021 41.18 41.44 40.56 40.59 367,174 -0.44(-1.06%)
May 24, 2021 41.06 41.20 40.78 41.02 428,732 +0.21(+0.51%)
May 21, 2021 40.99 41.26 40.69 40.81 218,528 +0.16(+0.40%)
May 20, 2021 40.61 40.74 40.16 40.65 594,052 +0.14(+0.35%)
May 19, 2021 40.13 40.56 39.73 40.51 252,232 -0.28(-0.67%)
May 18, 2021 41.27 41.39 40.78 40.78 234,736 -0.46(-1.10%)
May 17, 2021 40.97 41.26 40.65 41.24 196,308 +0.08(+0.18%)
May 14, 2021 40.66 41.19 40.47 41.16 369,294 +0.87(+2.17%)
May 13, 2021 39.49 40.46 39.47 40.29 698,887 +0.97(+2.46%)
May 12, 2021 40.38 40.58 39.22 39.32 399,422 -1.26(-3.11%)
May 11, 2021 40.10 40.76 39.96 40.59 1,234,718 -0.26(-0.63%)
May 10, 2021 41.75 41.90 40.84 40.84 297,860 -0.88(-2.12%)
May 07, 2021 41.27 41.73 41.14 41.72 365,363 +0.38(+0.92%)
May 06, 2021 41.15 41.36 40.60 41.34 443,269 +0.25(+0.60%)
May 05, 2021 41.26 41.34 40.76 41.10 661,284 +0.00(+0.00%)
May 04, 2021 41.04 41.20 40.63 41.10 439,483 -0.21(-0.51%)
May 03, 2021 41.25 41.52 41.08 41.31 348,275 +0.46(+1.12%)
Apr 30, 2021 41.04 41.34 40.74 40.85 338,200 -0.55(-1.33%)
Apr 29, 2021 41.74 41.74 41.08 41.40 422,741 +0.03(+0.07%)
Apr 28, 2021 41.29 41.50 41.10 41.37 488,575 +0.05(+0.11%)
Apr 27, 2021 41.39 41.46 41.16 41.33 289,553 +0.12(+0.30%)
Apr 26, 2021 41.26 41.42 41.11 41.20 289,773 +0.23(+0.56%)
Apr 23, 2021 40.40 41.21 40.32 40.97 5,876,161 +0.70(+1.74%)
Apr 22, 2021 40.60 40.85 40.18 40.27 2,924,025 -0.21(-0.52%)
Apr 21, 2021 39.54 40.48 39.40 40.48 497,127 +0.93(+2.35%)
Apr 20, 2021 40.37 40.40 39.22 39.55 610,050 -0.92(-2.27%)
Apr 19, 2021 40.84 40.88 40.19 40.47 336,764 -0.47(-1.14%)
Apr 16, 2021 41.05 41.06 40.65 40.94 321,975 +0.13(+0.33%)
Apr 15, 2021 40.99 40.99 40.40 40.80 454,748 +0.14(+0.35%)
Apr 14, 2021 40.31 41.06 40.31 40.66 512,067 +0.43(+1.06%)
Apr 13, 2021 40.46 40.57 39.89 40.23 1,434,016 -0.31(-0.77%)
Apr 12, 2021 40.53 40.65 40.27 40.55 326,019 +0.07(+0.16%)
Apr 09, 2021 40.44 40.56 40.24 40.48 243,799 +0.05(+0.12%)
Apr 08, 2021 40.40 40.45 39.87 40.43 328,976 +0.25(+0.61%)
Apr 07, 2021 40.77 40.81 40.11 40.19 835,546 -0.59(-1.44%)
Apr 06, 2021 40.89 41.21 40.73 40.78 428,986 -0.09(-0.23%)
Apr 05, 2021 41.08 41.09 40.59 40.87 382,565 +0.21(+0.51%)
Apr 01, 2021 40.39 40.67 40.24 40.66 2,319,994 +0.54(+1.35%)
Mar 31, 2021 40.12 40.46 39.92 40.12 425,489 +0.19(+0.48%)
Mar 30, 2021 39.44 40.07 39.37 39.93 287,810 +0.54(+1.37%)
Mar 29, 2021 40.12 40.65 39.35 39.39 533,214 -1.00(-2.47%)
Mar 26, 2021 39.87 40.40 39.67 40.39 640,895 +0.94(+2.38%)
Mar 25, 2021 38.11 39.60 37.91 39.45 488,661 +1.01(+2.62%)
Mar 24, 2021 39.47 39.99 38.43 38.44 436,518 -0.63(-1.60%)
Mar 23, 2021 40.16 40.23 38.89 39.07 477,000 -1.46(-3.61%)
Mar 22, 2021 41.16 41.16 40.29 40.53 1,076,437 -0.49(-1.19%)
Mar 19, 2021 40.81 41.36 40.36 41.02 412,002 +0.06(+0.14%)
Mar 18, 2021 41.79 42.22 40.82 40.96 458,830 -0.93(-2.22%)
Mar 17, 2021 41.53 42.00 41.24 41.89 420,489 +0.22(+0.52%)
Mar 16, 2021 42.29 42.29 41.54 41.67 1,664,468 -0.69(-1.63%)
Mar 15, 2021 42.40 42.40 41.96 42.36 419,023 -0.01(-0.02%)
Mar 12, 2021 42.00 42.47 41.98 42.37 1,816,992 +0.39(+0.92%)
Mar 11, 2021 41.71 42.02 41.56 41.98 873,320 +0.51(+1.23%)
Mar 10, 2021 41.03 41.65 40.97 41.47 458,510 +0.81(+2.00%)
Mar 09, 2021 40.79 41.03 40.34 40.66 1,260,566 +0.40(+0.99%)
Mar 08, 2021 39.76 40.59 39.63 40.26 447,113 +0.83(+2.11%)
Mar 05, 2021 39.12 39.50 37.88 39.43 1,223,650 +0.88(+2.28%)
Mar 04, 2021 39.29 39.60 37.93 38.55 479,065 -0.76(-1.93%)
Mar 03, 2021 39.44 40.00 39.24 39.30 445,946 +0.08(+0.19%)
Mar 02, 2021 39.88 39.91 39.23 39.23 381,696 -0.68(-1.71%)
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.