SPDR Small Cap Portfolio ETF (NY: SPSM )

43.04 +0.22 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 40.02 40.70 40.02 40.57 753,972 +0.18(+0.45%)
Feb 25, 2022 39.63 40.41 39.68 40.38 861,379 +0.86(+2.17%)
Feb 24, 2022 37.98 39.59 37.95 39.52 1,035,685 +0.66(+1.69%)
Feb 23, 2022 39.78 39.89 38.78 38.87 491,373 -0.60(-1.52%)
Feb 22, 2022 39.87 40.10 39.24 39.47 456,717 -0.56(-1.40%)
Feb 18, 2022 40.03 0 -0.19(-0.48%)
Feb 17, 2022 40.71 40.71 40.07 40.22 319,737 -0.77(-1.88%)
Feb 16, 2022 40.77 41.12 40.62 40.99 323,371 +0.11(+0.26%)
Feb 15, 2022 40.34 40.91 40.26 40.89 576,458 +0.90(+2.25%)
Feb 14, 2022 40.14 40.43 39.73 39.99 479,072 -0.10(-0.24%)
Feb 11, 2022 40.26 40.72 39.78 40.08 860,792 -0.12(-0.29%)
Feb 10, 2022 40.13 41.11 39.96 40.20 662,028 -0.53(-1.30%)
Feb 09, 2022 40.59 40.76 40.42 40.73 541,156 +0.46(+1.15%)
Feb 08, 2022 39.56 40.34 39.56 40.27 483,041 +0.72(+1.83%)
Feb 07, 2022 39.46 39.86 39.40 39.54 583,630 +0.01(+0.02%)
Feb 04, 2022 39.38 39.82 38.90 39.53 1,120,877 -0.01(-0.02%)
Feb 03, 2022 39.68 39.46 39.54 765,804 -0.58(-1.44%)
Feb 02, 2022 40.42 40.45 39.75 40.12 1,745,608 -0.18(-0.46%)
Feb 01, 2022 40.04 40.35 39.48 40.31 600,997 +0.34(+0.85%)
Jan 31, 2022 38.95 40.01 39.97 776,117 +0.83(+2.12%)
Jan 28, 2022 38.60 39.16 37.96 39.14 701,083 +0.60(+1.55%)
Jan 27, 2022 39.61 40.01 38.35 38.54 1,309,221 -0.80(-2.04%)
Jan 26, 2022 40.49 40.69 39.23 39.34 874,760 -0.62(-1.55%)
Jan 25, 2022 39.82 40.37 39.09 39.96 726,510 -0.47(-1.17%)
Jan 24, 2022 38.93 40.53 38.61 40.43 2,446,371 +0.93(+2.35%)
Jan 21, 2022 39.83 40.62 39.51 39.51 881,670 -0.53(-1.33%)
Jan 20, 2022 41.03 41.55 39.97 40.04 810,130 -0.88(-2.15%)
Jan 19, 2022 41.81 41.81 40.87 40.91 503,654 -0.69(-1.65%)
Jan 18, 2022 42.41 42.51 41.54 41.60 747,477 -1.14(-2.67%)
Jan 14, 2022 42.74 0 +0.18(+0.43%)
Jan 13, 2022 42.77 43.12 42.41 42.56 432,648 -0.02(-0.05%)
Jan 12, 2022 42.92 43.07 42.32 42.58 406,437 -0.17(-0.41%)
Jan 11, 2022 42.52 42.83 41.95 42.75 2,288,268 +0.27(+0.64%)
Jan 10, 2022 42.45 42.48 41.83 42.48 530,431 -0.14(-0.34%)
Jan 07, 2022 43.05 43.31 42.60 42.62 1,018,215 -0.47(-1.10%)
Jan 06, 2022 42.93 43.40 42.60 43.10 626,172 +0.30(+0.70%)
Jan 05, 2022 43.92 44.15 42.80 42.80 516,145 -1.14(-2.59%)
Jan 04, 2022 43.79 44.10 43.69 43.94 775,896 +0.31(+0.71%)
Jan 03, 2022 43.30 44.01 43.30 43.63 587,408 +0.47(+1.10%)
Dec 31, 2021 43.16 43.35 42.98 43.16 1,169,137 -0.02(-0.04%)
Dec 30, 2021 43.33 43.69 43.15 43.17 428,102 -0.19(-0.45%)
Dec 29, 2021 43.23 43.41 43.01 43.37 318,185 +0.19(+0.45%)
Dec 28, 2021 43.30 43.61 43.08 43.17 237,405 -0.15(-0.36%)
Dec 27, 2021 42.72 43.33 42.53 43.33 415,992 +0.64(+1.49%)
Dec 23, 2021 42.55 42.82 42.52 42.69 384,370 +0.25(+0.59%)
Dec 22, 2021 41.93 42.44 41.79 42.44 548,669 +0.48(+1.15%)
Dec 21, 2021 41.17 41.97 41.17 41.96 1,399,334 +1.18(+2.89%)
Dec 20, 2021 40.79 40.89 40.12 40.78 789,588 -0.57(-1.38%)
Dec 17, 2021 41.07 41.72 40.80 41.35 290,195 +0.10(+0.23%)
Dec 16, 2021 42.17 42.28 41.08 41.25 426,532 -0.70(-1.67%)
Dec 15, 2021 41.46 42.07 40.91 41.95 376,307 +0.54(+1.30%)
Dec 14, 2021 41.39 42.05 41.34 41.42 575,036 -0.25(-0.60%)
Dec 13, 2021 42.23 42.28 41.51 41.67 397,217 -0.71(-1.68%)
Dec 10, 2021 42.66 42.66 41.99 42.38 245,450 +0.03(+0.07%)
Dec 09, 2021 42.76 42.87 42.33 42.35 668,407 -0.70(-1.63%)
Dec 08, 2021 42.96 43.24 42.77 43.05 231,272 +0.21(+0.49%)
Dec 07, 2021 42.82 43.29 42.68 42.84 601,733 +0.58(+1.36%)
Dec 06, 2021 41.65 42.55 41.44 42.26 292,132 +0.99(+2.39%)
Dec 03, 2021 42.05 42.05 40.96 41.27 406,268 -0.51(-1.22%)
Dec 02, 2021 40.86 41.94 40.77 41.78 431,926 +1.13(+2.79%)
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.