SPDR Small Cap Portfolio ETF (NY: SPSM )

45.72 +0.66 (+1.46%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.62 41.79 41.40 41.65 382,966 -0.04(-0.09%)
Aug 30, 2021 42.07 42.07 41.64 41.69 373,153 -0.21(-0.50%)
Aug 27, 2021 40.82 42.01 40.82 41.90 348,352 +1.15(+2.83%)
Aug 26, 2021 41.14 41.19 40.67 40.74 435,201 -0.48(-1.15%)
Aug 25, 2021 41.07 41.48 40.91 41.22 222,789 +0.17(+0.42%)
Aug 24, 2021 40.91 41.11 40.74 41.05 180,554 +0.28(+0.68%)
Aug 23, 2021 40.59 40.84 40.46 40.77 375,342 +0.49(+1.23%)
Aug 20, 2021 39.63 40.34 39.57 40.28 258,449 +0.67(+1.68%)
Aug 19, 2021 39.61 39.89 39.36 39.61 791,816 -0.39(-0.98%)
Aug 18, 2021 40.24 40.62 39.98 40.00 370,226 -0.33(-0.83%)
Aug 17, 2021 40.53 40.57 39.89 40.34 419,411 -0.57(-1.40%)
Aug 16, 2021 40.91 41.09 40.57 40.91 343,347 -0.25(-0.60%)
Aug 13, 2021 41.41 41.47 41.08 41.15 219,479 -0.29(-0.69%)
Aug 12, 2021 41.68 41.68 41.20 41.44 316,662 -0.18(-0.43%)
Aug 11, 2021 41.39 41.65 41.12 41.62 402,382 +0.29(+0.69%)
Aug 10, 2021 41.04 41.45 40.86 41.34 874,675 +0.39(+0.95%)
Aug 09, 2021 41.21 41.21 40.84 40.94 260,903 -0.36(-0.88%)
Aug 06, 2021 41.12 41.50 41.05 41.31 220,687 +0.49(+1.19%)
Aug 05, 2021 40.46 40.90 40.46 40.82 164,516 +0.57(+1.42%)
Aug 04, 2021 40.64 40.82 40.22 40.25 230,521 -0.69(-1.67%)
Aug 03, 2021 40.74 41.00 40.19 40.94 267,294 +0.30(+0.75%)
Aug 02, 2021 41.01 41.61 40.59 40.63 429,254 -0.20(-0.49%)
Jul 30, 2021 40.82 41.28 40.69 40.83 351,798 -0.13(-0.33%)
Jul 29, 2021 40.79 41.23 40.75 40.96 406,443 +0.50(+1.22%)
Jul 28, 2021 40.38 40.80 39.90 40.47 314,283 +0.32(+0.81%)
Jul 27, 2021 40.25 40.27 39.77 40.15 688,979 -0.32(-0.80%)
Jul 26, 2021 40.28 40.69 40.26 40.47 251,071 +0.35(+0.88%)
Jul 23, 2021 40.06 40.17 39.68 40.12 409,025 +0.25(+0.62%)
Jul 22, 2021 40.54 40.54 39.70 39.87 229,151 -0.74(-1.83%)
Jul 21, 2021 40.19 40.75 40.18 40.61 459,094 +0.66(+1.64%)
Jul 20, 2021 38.88 40.18 38.78 39.95 315,785 +1.20(+3.10%)
Jul 19, 2021 38.86 39.30 38.37 38.76 2,227,336 -0.77(-1.95%)
Jul 16, 2021 40.46 40.46 39.45 39.53 479,858 -0.57(-1.42%)
Jul 15, 2021 40.08 40.28 39.68 40.10 680,758 -0.22(-0.54%)
Jul 14, 2021 40.98 41.19 40.27 40.32 650,108 -0.43(-1.05%)
Jul 13, 2021 41.37 41.44 40.74 40.74 1,516,391 -0.78(-1.88%)
Jul 12, 2021 41.24 41.56 41.04 41.53 317,988 +0.16(+0.39%)
Jul 09, 2021 40.87 41.39 40.79 41.36 338,423 +1.05(+2.60%)
Jul 08, 2021 40.06 40.77 39.77 40.32 266,677 -0.51(-1.26%)
Jul 07, 2021 41.00 41.24 40.50 40.83 374,410 -0.25(-0.60%)
Jul 06, 2021 41.74 41.74 40.65 41.08 580,853 -0.59(-1.42%)
Jul 02, 2021 42.27 42.27 41.62 41.67 1,448,912 -0.44(-1.04%)
Jul 01, 2021 42.13 42.24 41.90 42.11 631,834 +0.28(+0.66%)
Jun 30, 2021 41.57 41.95 41.53 41.83 566,772 +0.11(+0.27%)
Jun 29, 2021 41.98 42.09 41.62 41.72 328,040 -0.10(-0.25%)
Jun 28, 2021 42.29 42.29 41.52 41.82 353,596 -0.45(-1.06%)
Jun 25, 2021 42.31 42.63 42.25 42.27 1,267,917 +0.03(+0.07%)
Jun 24, 2021 41.90 42.27 41.70 42.24 224,632 +0.57(+1.37%)
Jun 23, 2021 41.60 41.95 41.60 41.67 244,086 +0.09(+0.21%)
Jun 22, 2021 41.35 41.69 41.03 41.58 296,026 +0.19(+0.46%)
Jun 21, 2021 40.81 41.49 40.81 41.39 328,722 +0.94(+2.31%)
Jun 18, 2021 40.95 41.15 40.39 40.46 351,877 -1.06(-2.56%)
Jun 17, 2021 42.17 42.30 41.07 41.52 455,081 -0.74(-1.75%)
Jun 16, 2021 42.17 42.41 41.92 42.26 383,208 -0.02(-0.04%)
Jun 15, 2021 42.26 42.35 41.85 42.28 348,883 +0.07(+0.16%)
Jun 14, 2021 42.56 42.66 42.06 42.21 143,497 -0.25(-0.58%)
Jun 11, 2021 42.19 42.46 42.17 42.46 187,475 +0.42(+0.99%)
Jun 10, 2021 42.77 42.81 42.01 42.04 183,710 -0.60(-1.40%)
Jun 09, 2021 43.09 43.09 42.59 42.64 377,949 -0.36(-0.84%)
Jun 08, 2021 42.59 43.10 42.48 43.00 236,161 +0.49(+1.16%)
Jun 07, 2021 42.20 42.52 42.17 42.51 203,859 +0.45(+1.06%)
Jun 04, 2021 42.12 42.21 41.82 42.06 292,937 +0.08(+0.18%)
Jun 03, 2021 42.11 42.12 41.62 41.98 277,763 -0.32(-0.76%)
Jun 02, 2021 42.53 42.53 42.11 42.31 3,177,223 -0.09(-0.20%)
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.