SPDR Small Cap Portfolio ETF (NY: SPSM )

45.93 +0.87 (+1.93%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.57 41.68 40.76 41.08 550,351 -0.91(-2.16%)
Nov 29, 2021 42.66 42.77 41.70 41.98 484,734 -0.11(-0.25%)
Nov 26, 2021 42.55 42.55 41.43 42.09 847,387 -1.62(-3.71%)
Nov 24, 2021 43.51 43.77 43.38 43.71 316,214 -0.14(-0.33%)
Nov 23, 2021 43.83 44.05 43.52 43.85 300,711 +0.03(+0.07%)
Nov 22, 2021 43.85 44.41 43.71 43.83 240,190 +0.32(+0.75%)
Nov 19, 2021 43.70 43.84 43.47 43.50 421,148 -0.53(-1.19%)
Nov 18, 2021 44.33 44.02 43.88 44.03 370,510 -0.10(-0.22%)
Nov 17, 2021 44.53 44.53 43.98 44.12 442,660 -0.52(-1.16%)
Nov 16, 2021 44.47 44.74 44.31 44.64 531,803 +0.13(+0.30%)
Nov 15, 2021 44.71 44.71 44.32 44.50 336,030 +0.01(+0.02%)
Nov 12, 2021 44.68 44.70 44.44 44.49 364,172 -0.02(-0.04%)
Nov 11, 2021 44.45 44.71 44.25 44.51 367,502 +0.28(+0.63%)
Nov 10, 2021 44.49 44.24 502,291 -0.45(-1.00%)
Nov 09, 2021 44.69 44.82 44.43 44.68 1,655,072 -0.13(-0.30%)
Nov 08, 2021 45.06 45.20 44.68 44.82 1,060,468 +0.03(+0.06%)
Nov 05, 2021 44.35 44.95 44.33 44.79 1,147,467 +0.93(+2.11%)
Nov 04, 2021 44.10 44.32 43.68 43.86 402,505 -0.07(-0.15%)
Nov 03, 2021 43.00 44.16 42.97 43.93 430,683 +0.95(+2.20%)
Nov 02, 2021 43.13 43.20 42.88 42.99 417,939 -0.09(-0.20%)
Nov 01, 2021 42.31 43.10 42.06 43.07 339,668 +1.01(+2.41%)
Oct 29, 2021 42.08 42.22 41.83 42.06 271,320 -0.07(-0.16%)
Oct 28, 2021 41.56 42.14 41.56 42.13 411,100 +0.78(+1.89%)
Oct 27, 2021 42.06 42.04 41.34 41.34 349,728 -0.83(-1.97%)
Oct 26, 2021 42.64 42.17 42.17 438,605 -0.37(-0.88%)
Oct 25, 2021 42.30 42.62 42.15 42.55 338,433 +0.35(+0.84%)
Oct 22, 2021 42.18 42.38 41.95 42.19 275,482 +0.02(+0.05%)
Oct 21, 2021 42.04 42.32 41.87 42.17 267,229 +0.09(+0.20%)
Oct 20, 2021 41.84 42.18 41.64 42.09 299,082 +0.28(+0.66%)
Oct 19, 2021 41.95 41.96 41.59 41.81 339,823 +0.03(+0.07%)
Oct 18, 2021 41.54 41.90 41.47 41.78 309,554 +0.11(+0.28%)
Oct 15, 2021 42.29 42.38 41.66 41.67 1,836,441 -0.17(-0.41%)
Oct 14, 2021 41.78 41.90 41.64 41.84 210,599 +0.50(+1.20%)
Oct 13, 2021 41.39 41.40 40.88 41.34 262,315 -0.01(-0.02%)
Oct 12, 2021 41.30 41.51 41.18 41.35 536,091 +0.13(+0.32%)
Oct 11, 2021 41.51 41.80 41.22 41.22 1,018,273 -0.25(-0.60%)
Oct 08, 2021 41.73 41.88 41.47 41.47 214,706 -0.25(-0.60%)
Oct 07, 2021 41.42 42.00 41.42 41.72 249,951 +0.65(+1.58%)
Oct 06, 2021 40.99 41.15 40.47 41.07 359,565 -0.31(-0.74%)
Oct 05, 2021 41.43 41.73 41.19 41.37 377,825 +0.10(+0.23%)
Oct 04, 2021 41.40 41.59 41.04 41.28 336,827 -0.15(-0.37%)
Oct 01, 2021 40.88 41.72 40.61 41.43 885,054 +0.75(+1.85%)
Sep 30, 2021 41.52 41.59 40.67 40.67 311,272 -0.65(-1.57%)
Sep 29, 2021 41.34 41.52 41.14 41.32 252,775 +0.15(+0.37%)
Sep 28, 2021 41.65 41.77 41.18 41.17 356,184 -0.61(-1.46%)
Sep 27, 2021 41.15 42.11 41.15 41.78 283,457 +0.73(+1.77%)
Sep 24, 2021 40.90 41.30 40.84 41.06 1,035,459 -0.07(-0.16%)
Sep 23, 2021 40.67 41.36 40.58 41.12 303,466 +0.70(+1.72%)
Sep 22, 2021 40.04 40.73 40.04 40.43 291,565 +0.65(+1.63%)
Sep 21, 2021 40.12 40.15 39.47 39.78 306,826 -0.04(-0.10%)
Sep 20, 2021 39.77 39.94 39.29 39.82 349,140 -0.75(-1.86%)
Sep 17, 2021 40.50 40.71 40.24 40.57 454,641 -0.01(-0.02%)
Sep 16, 2021 40.68 40.81 40.26 40.58 298,390 -0.10(-0.23%)
Sep 15, 2021 40.29 40.75 40.24 40.67 332,880 +0.43(+1.06%)
Sep 14, 2021 40.97 40.97 40.06 40.25 414,344 -0.52(-1.28%)
Sep 13, 2021 40.80 40.82 40.34 40.77 281,087 +0.30(+0.73%)
Sep 10, 2021 41.17 41.18 40.45 40.47 566,602 -0.44(-1.07%)
Sep 09, 2021 40.97 41.33 40.85 40.91 487,958 -0.09(-0.21%)
Sep 08, 2021 41.26 41.30 40.82 41.00 413,849 -0.38(-0.92%)
Sep 07, 2021 41.74 41.84 41.34 41.38 168,726 -0.37(-0.89%)
Sep 03, 2021 41.86 41.96 41.61 41.75 302,669 -0.26(-0.61%)
Sep 02, 2021 41.99 42.24 41.84 42.01 378,780 +0.22(+0.52%)
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.