SPDR Small Cap Portfolio ETF (NY: SPSM )

39.15 USD +0.38 (+0.98%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 38.98 39.02 38.37 38.77 601,200 -0.64(-1.62%)
Jan 14, 2021 38.80 39.57 38.80 39.41 374,822 +0.84(+2.18%)
Jan 13, 2021 38.89 38.90 38.45 38.57 823,104 -0.28(-0.72%)
Jan 12, 2021 38.35 38.90 38.35 38.85 1,935,965 +0.66(+1.73%)
Jan 11, 2021 37.62 38.23 37.62 38.19 521,682 +0.12(+0.32%)
Jan 08, 2021 38.50 38.54 37.60 38.07 1,740,300 -0.30(-0.78%)
Jan 07, 2021 38.10 38.40 37.96 38.37 852,475 +0.43(+1.13%)
Jan 06, 2021 36.53 38.28 36.53 37.94 638,810 +1.76(+4.86%)
Jan 05, 2021 35.39 36.44 35.39 36.18 702,475 +0.75(+2.12%)
Jan 04, 2021 36.07 36.12 34.95 35.43 1,288,026 -0.37(-1.03%)
Dec 31, 2020 35.80 35.80 35.80 326,071 +0.06(+0.17%)
Dec 30, 2020 35.53 35.89 35.53 35.74 326,071 +0.36(+1.02%)
Dec 29, 2020 36.03 36.03 35.20 35.38 462,303 -0.60(-1.67%)
Dec 28, 2020 36.22 36.27 35.94 35.98 363,367 +0.12(+0.33%)
Dec 24, 2020 35.99 35.99 35.68 35.86 202,700 +0.02(+0.06%)
Dec 23, 2020 35.67 35.94 35.67 35.84 678,256 +0.40(+1.13%)
Dec 22, 2020 35.35 35.52 35.18 35.44 649,874 +0.15(+0.43%)
Dec 21, 2020 34.80 35.32 34.71 35.29 468,803 -0.28(-0.79%)
Dec 18, 2020 35.90 36.03 35.46 35.57 391,000 -0.27(-0.75%)
Dec 17, 2020 35.65 35.84 35.46 35.84 424,553 +0.33(+0.93%)
Dec 16, 2020 35.80 35.80 35.36 35.51 384,042 -0.18(-0.50%)
Dec 15, 2020 35.08 35.71 34.94 35.69 434,669 +0.92(+2.65%)
Dec 14, 2020 35.26 35.33 34.75 34.77 477,204 -0.09(-0.26%)
Dec 11, 2020 34.84 35.12 34.52 34.86 368,600 -0.25(-0.71%)
Dec 10, 2020 34.70 35.18 34.59 35.11 1,292,662 +0.12(+0.34%)
Dec 09, 2020 35.23 35.41 34.75 34.99 1,251,345 +0.00(+0.00%)
Dec 08, 2020 34.40 35.00 34.40 34.99 308,895 +0.33(+0.95%)
Dec 07, 2020 34.80 34.80 34.50 34.66 540,905 -0.14(-0.40%)
Dec 04, 2020 34.17 34.83 34.17 34.80 388,600 +0.83(+2.44%)
Dec 03, 2020 33.81 34.19 33.81 33.97 547,365 +0.24(+0.71%)
Dec 02, 2020 33.46 33.82 33.32 33.73 339,726 +0.15(+0.45%)
Dec 01, 2020 33.63 33.82 33.35 33.58 784,758 +0.42(+1.27%)
Nov 30, 2020 33.82 33.82 33.10 33.16 1,550,030 -0.78(-2.30%)
Nov 27, 2020 34.01 34.01 33.71 33.94 131,600 -0.06(-0.18%)
Nov 25, 2020 34.11 34.11 33.73 34.00 473,300 -0.28(-0.82%)
Nov 24, 2020 33.92 34.46 33.83 34.28 717,232 +0.83(+2.48%)
Nov 23, 2020 33.02 33.62 33.02 33.45 534,364 +0.78(+2.39%)
Nov 20, 2020 32.62 32.78 32.46 32.67 241,100 -0.07(-0.21%)
Nov 19, 2020 32.52 32.76 32.25 32.74 444,852 +0.22(+0.68%)
Nov 18, 2020 33.10 33.26 32.52 32.52 723,652 -0.47(-1.42%)
Nov 17, 2020 32.59 33.08 32.19 32.99 521,234 +0.17(+0.52%)
Nov 16, 2020 32.44 32.84 32.35 32.82 441,199 +0.96(+3.01%)
Nov 13, 2020 31.27 32.01 31.27 31.86 1,680,500 +0.84(+2.71%)
Nov 12, 2020 31.41 31.42 30.74 31.02 480,325 -0.69(-2.18%)
Nov 11, 2020 32.08 32.08 31.43 31.71 1,358,885 -0.17(-0.53%)
Nov 10, 2020 31.40 32.05 31.29 31.88 663,168 +0.80(+2.57%)
Nov 09, 2020 31.37 32.12 31.08 31.08 480,306 +1.42(+4.79%)
Nov 06, 2020 30.04 30.09 29.60 29.66 260,400 -0.26(-0.87%)
Nov 05, 2020 29.42 30.06 29.42 29.92 256,394 +0.79(+2.71%)
Nov 04, 2020 29.12 29.50 28.79 29.13 278,125 -0.30(-1.02%)
Nov 03, 2020 29.15 29.55 29.09 29.43 291,176 +0.75(+2.62%)
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.