SPDR Small Cap Portfolio ETF (NY: SPSM )

36.24 +1.33 (+3.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 35.47 36.24 35.47 36.24 1,450,315 +1.33(+3.81%)
Oct 03, 2022 34.47 35.10 34.06 34.91 805,509 +0.85(+2.50%)
Sep 30, 2022 34.17 34.83 33.99 34.06 544,358 -0.16(-0.47%)
Sep 29, 2022 34.49 34.49 33.82 34.22 1,812,487 -0.72(-2.06%)
Sep 28, 2022 34.20 35.14 34.04 34.94 762,556 +0.93(+2.73%)
Sep 27, 2022 34.35 34.57 33.73 34.01 630,912 +0.02(+0.06%)
Sep 26, 2022 34.32 34.88 33.87 33.99 677,274 -0.47(-1.36%)
Sep 23, 2022 34.79 34.81 34.02 34.46 841,197 -0.80(-2.27%)
Sep 22, 2022 35.97 35.99 35.14 35.26 480,684 -0.76(-2.11%)
Sep 21, 2022 36.72 37.07 36.01 36.02 267,714 -0.39(-1.07%)
Sep 20, 2022 36.54 36.54 36.13 36.41 445,039 -0.50(-1.35%)
Sep 19, 2022 36.10 36.91 36.10 36.91 311,161 +0.29(+0.79%)
Sep 16, 2022 36.45 36.65 36.13 36.62 495,348 -0.26(-0.70%)
Sep 15, 2022 36.97 37.44 36.74 36.88 1,369,500 -0.31(-0.83%)
Sep 14, 2022 37.27 37.30 36.78 37.19 365,513 -0.01(-0.03%)
Sep 13, 2022 37.88 37.95 37.04 37.20 964,922 -1.49(-3.85%)
Sep 12, 2022 38.47 38.73 38.38 38.69 421,005 +0.48(+1.26%)
Sep 09, 2022 37.80 38.25 37.80 38.21 313,762 +0.72(+1.92%)
Sep 08, 2022 37.03 37.49 36.76 37.49 384,830 +0.20(+0.54%)
Sep 07, 2022 36.62 37.37 36.61 37.29 673,799 +0.62(+1.69%)
Sep 06, 2022 37.28 37.33 36.49 36.67 387,307 -0.52(-1.40%)
Sep 02, 2022 37.89 37.94 36.96 37.19 971,827 -0.26(-0.69%)
Sep 01, 2022 37.55 37.59 37.02 37.45 694,222 -0.44(-1.16%)
Aug 31, 2022 38.31 38.39 37.84 37.89 696,044 -0.37(-0.97%)
Aug 30, 2022 38.92 38.92 38.09 38.26 407,609 -0.54(-1.39%)
Aug 29, 2022 38.84 39.13 38.74 38.80 608,706 -0.40(-1.02%)
Aug 26, 2022 40.51 40.51 39.13 39.20 353,646 -1.30(-3.21%)
Aug 25, 2022 39.86 40.50 39.77 40.50 257,201 +0.77(+1.94%)
Aug 24, 2022 39.57 39.90 39.42 39.73 259,796 +0.11(+0.28%)
Aug 23, 2022 39.72 40.02 39.56 39.62 400,306 -0.02(-0.05%)
Aug 22, 2022 40.01 40.04 39.54 39.64 434,620 -0.93(-2.29%)
Aug 19, 2022 40.90 40.95 40.40 40.57 458,984 -0.73(-1.77%)
Aug 18, 2022 40.96 41.36 40.88 41.30 501,950 +0.37(+0.90%)
Aug 17, 2022 41.12 41.21 40.72 40.93 449,790 -0.59(-1.42%)
Aug 16, 2022 41.28 41.69 41.12 41.52 508,601 +0.19(+0.46%)
Aug 15, 2022 40.83 41.33 40.73 41.33 294,140 +0.17(+0.41%)
Aug 12, 2022 40.62 41.17 40.48 41.16 404,952 +0.73(+1.81%)
Aug 11, 2022 40.48 40.87 40.38 40.43 456,092 +0.26(+0.65%)
Aug 10, 2022 39.96 40.25 39.77 40.17 2,032,536 +0.86(+2.19%)
Aug 09, 2022 39.72 39.72 39.11 39.31 1,473,598 -0.55(-1.38%)
Aug 08, 2022 39.76 40.18 39.69 39.86 332,966 +0.25(+0.63%)
Aug 05, 2022 39.09 39.65 39.05 39.61 565,053 +0.19(+0.48%)
Aug 04, 2022 39.72 39.72 39.34 39.42 303,882 -0.31(-0.78%)
Aug 03, 2022 39.62 39.83 39.38 39.73 307,182 +0.35(+0.89%)
Aug 02, 2022 39.56 39.83 39.28 39.38 767,963 -0.34(-0.86%)
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.