SPDR Small Cap Portfolio ETF (NY: SPSM )

45.91 +0.84 (+1.88%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 42.07 42.07 41.54 41.74 405,564 -0.12(-0.29%)
May 27, 2021 41.71 42.00 41.65 41.86 2,307,030 +0.47(+1.15%)
May 26, 2021 40.77 41.44 40.77 41.39 278,460 +0.80(+1.96%)
May 25, 2021 41.19 41.44 40.56 40.59 367,137 -0.44(-1.06%)
May 24, 2021 41.06 41.21 40.79 41.03 428,688 +0.21(+0.51%)
May 21, 2021 41.00 41.27 40.69 40.82 218,506 +0.16(+0.40%)
May 20, 2021 40.62 40.74 40.16 40.66 593,991 +0.14(+0.35%)
May 19, 2021 40.13 40.56 39.74 40.51 252,206 -0.28(-0.67%)
May 18, 2021 41.27 41.40 40.79 40.79 234,712 -0.46(-1.10%)
May 17, 2021 40.98 41.26 40.65 41.24 196,288 +0.08(+0.18%)
May 14, 2021 40.67 41.19 40.48 41.17 369,256 +0.87(+2.17%)
May 13, 2021 39.50 40.47 39.48 40.30 698,816 +0.97(+2.46%)
May 12, 2021 40.38 40.58 39.22 39.33 399,381 -1.26(-3.11%)
May 11, 2021 40.11 40.76 39.96 40.59 1,234,592 -0.26(-0.63%)
May 10, 2021 41.76 41.91 40.84 40.85 297,829 -0.88(-2.12%)
May 07, 2021 41.27 41.74 41.14 41.73 365,326 +0.38(+0.92%)
May 06, 2021 41.15 41.37 40.61 41.35 443,224 +0.25(+0.60%)
May 05, 2021 41.26 41.35 40.76 41.10 661,217 +0.00(+0.00%)
May 04, 2021 41.05 41.21 40.64 41.10 439,438 -0.21(-0.51%)
May 03, 2021 41.25 41.53 41.08 41.31 348,239 +0.46(+1.12%)
Apr 30, 2021 41.05 41.35 40.75 40.86 338,166 -0.55(-1.33%)
Apr 29, 2021 41.75 41.75 41.08 41.41 422,698 +0.03(+0.07%)
Apr 28, 2021 41.29 41.50 41.10 41.38 488,526 +0.05(+0.11%)
Apr 27, 2021 41.40 41.46 41.17 41.33 289,524 +0.12(+0.30%)
Apr 26, 2021 41.26 41.42 41.11 41.21 289,744 +0.23(+0.56%)
Apr 23, 2021 40.41 41.22 40.32 40.98 5,875,561 +0.70(+1.74%)
Apr 22, 2021 40.61 40.86 40.19 40.28 2,923,727 -0.21(-0.52%)
Apr 21, 2021 39.55 40.48 39.40 40.48 497,077 +0.93(+2.35%)
Apr 20, 2021 40.37 40.40 39.22 39.55 609,987 -0.92(-2.27%)
Apr 19, 2021 40.85 40.88 40.19 40.48 336,730 -0.47(-1.14%)
Apr 16, 2021 41.05 41.06 40.66 40.94 321,942 +0.13(+0.33%)
Apr 15, 2021 41.00 41.00 40.40 40.81 454,702 +0.14(+0.35%)
Apr 14, 2021 40.31 41.06 40.31 40.67 512,015 +0.43(+1.06%)
Apr 13, 2021 40.47 40.58 39.90 40.24 1,433,869 -0.31(-0.77%)
Apr 12, 2021 40.53 40.66 40.28 40.55 325,986 +0.07(+0.16%)
Apr 09, 2021 40.45 40.56 40.25 40.48 243,774 +0.05(+0.12%)
Apr 08, 2021 40.40 40.46 39.87 40.44 328,943 +0.25(+0.61%)
Apr 07, 2021 40.77 40.82 40.12 40.19 835,461 -0.59(-1.44%)
Apr 06, 2021 40.89 41.21 40.73 40.78 428,942 -0.09(-0.23%)
Apr 05, 2021 41.08 41.09 40.59 40.87 382,526 +0.21(+0.51%)
Apr 01, 2021 40.39 40.67 40.25 40.67 2,319,758 +0.54(+1.35%)
Mar 31, 2021 40.12 40.47 39.93 40.12 425,445 +0.19(+0.48%)
Mar 30, 2021 39.44 40.07 39.37 39.93 287,780 +0.54(+1.37%)
Mar 29, 2021 40.12 40.65 39.36 39.39 533,159 -1.00(-2.47%)
Mar 26, 2021 39.88 40.41 39.68 40.39 640,830 +0.94(+2.38%)
Mar 25, 2021 38.11 39.61 37.91 39.45 488,611 +1.01(+2.62%)
Mar 24, 2021 39.47 39.99 38.43 38.44 436,473 -0.63(-1.60%)
Mar 23, 2021 40.16 40.24 38.89 39.07 476,951 -1.46(-3.61%)
Mar 22, 2021 41.17 41.17 40.30 40.53 1,076,327 -0.49(-1.19%)
Mar 19, 2021 40.81 41.36 40.37 41.02 411,960 +0.06(+0.14%)
Mar 18, 2021 41.80 42.22 40.82 40.96 458,783 -0.93(-2.22%)
Mar 17, 2021 41.53 42.00 41.25 41.89 420,446 +0.22(+0.52%)
Mar 16, 2021 42.29 42.29 41.54 41.67 1,664,298 -0.69(-1.63%)
Mar 15, 2021 42.40 42.40 41.96 42.37 418,980 -0.01(-0.02%)
Mar 12, 2021 42.01 42.47 41.99 42.38 1,816,807 +0.39(+0.92%)
Mar 11, 2021 41.71 42.02 41.57 41.99 873,231 +0.51(+1.23%)
Mar 10, 2021 41.03 41.66 40.97 41.48 458,463 +0.81(+2.00%)
Mar 09, 2021 40.79 41.03 40.34 40.66 1,260,437 +0.40(+0.99%)
Mar 08, 2021 39.76 40.60 39.63 40.26 447,068 +0.83(+2.11%)
Mar 05, 2021 39.13 39.51 37.88 39.43 1,223,525 +0.88(+2.28%)
Mar 04, 2021 39.30 39.60 37.93 38.55 479,016 -0.76(-1.93%)
Mar 03, 2021 39.44 40.01 39.24 39.31 445,901 +0.08(+0.19%)
Mar 02, 2021 39.88 39.91 39.23 39.23 381,657 -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.