SPDR Small Cap Portfolio ETF (NY: SPSM )

45.50 -0.43 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.58 41.69 40.76 41.08 550,295 -0.91(-2.16%)
Nov 29, 2021 42.66 42.77 41.71 41.99 484,684 -0.11(-0.25%)
Nov 26, 2021 42.55 42.55 41.43 42.09 847,300 -1.62(-3.71%)
Nov 24, 2021 43.51 43.77 43.38 43.72 316,181 -0.14(-0.33%)
Nov 23, 2021 43.84 44.06 43.52 43.86 300,680 +0.03(+0.07%)
Nov 22, 2021 43.86 44.41 43.72 43.83 240,166 +0.32(+0.75%)
Nov 19, 2021 43.71 43.85 43.48 43.51 421,105 -0.53(-1.19%)
Nov 18, 2021 44.34 44.02 43.89 44.03 370,472 -0.10(-0.22%)
Nov 17, 2021 44.54 44.54 43.98 44.13 442,615 -0.52(-1.15%)
Nov 16, 2021 44.48 44.75 44.32 44.64 531,749 +0.13(+0.30%)
Nov 15, 2021 44.72 44.72 44.33 44.51 335,996 +0.01(+0.02%)
Nov 12, 2021 44.69 44.71 44.44 44.50 364,135 -0.02(-0.04%)
Nov 11, 2021 44.45 44.71 44.26 44.52 367,464 +0.28(+0.63%)
Nov 10, 2021 44.50 44.24 502,240 -0.45(-1.00%)
Nov 09, 2021 44.70 44.82 44.44 44.69 1,654,903 -0.13(-0.30%)
Nov 08, 2021 45.06 45.20 44.68 44.82 1,060,360 +0.03(+0.06%)
Nov 05, 2021 44.35 44.96 44.33 44.79 1,147,350 +0.93(+2.11%)
Nov 04, 2021 44.11 44.32 43.68 43.87 402,464 -0.07(-0.15%)
Nov 03, 2021 43.01 44.16 42.97 43.93 430,639 +0.95(+2.20%)
Nov 02, 2021 43.13 43.21 42.89 42.99 417,896 -0.09(-0.20%)
Nov 01, 2021 42.31 43.10 42.06 43.08 339,633 +1.01(+2.41%)
Oct 29, 2021 42.08 42.23 41.83 42.06 271,293 -0.07(-0.16%)
Oct 28, 2021 41.57 42.15 41.57 42.13 411,059 +0.78(+1.89%)
Oct 27, 2021 42.06 42.05 41.34 41.35 349,693 -0.83(-1.97%)
Oct 26, 2021 42.65 42.18 42.18 438,560 -0.37(-0.88%)
Oct 25, 2021 42.30 42.63 42.16 42.55 338,398 +0.35(+0.84%)
Oct 22, 2021 42.19 42.39 41.96 42.20 275,454 +0.02(+0.05%)
Oct 21, 2021 42.04 42.33 41.87 42.18 267,202 +0.09(+0.20%)
Oct 20, 2021 41.84 42.18 41.64 42.09 299,052 +0.28(+0.66%)
Oct 19, 2021 41.96 41.97 41.60 41.81 339,788 +0.03(+0.07%)
Oct 18, 2021 41.55 41.90 41.47 41.79 309,522 +0.11(+0.28%)
Oct 15, 2021 42.29 42.39 41.66 41.67 1,836,253 -0.17(-0.41%)
Oct 14, 2021 41.79 41.91 41.64 41.84 210,577 +0.50(+1.20%)
Oct 13, 2021 41.39 41.40 40.89 41.35 262,289 -0.01(-0.02%)
Oct 12, 2021 41.30 41.52 41.18 41.36 536,036 +0.13(+0.32%)
Oct 11, 2021 41.52 41.81 41.22 41.22 1,018,169 -0.25(-0.60%)
Oct 08, 2021 41.74 41.88 41.47 41.47 214,684 -0.25(-0.59%)
Oct 07, 2021 41.42 42.01 41.42 41.72 249,926 +0.65(+1.58%)
Oct 06, 2021 40.99 41.16 40.48 41.07 359,528 -0.31(-0.74%)
Oct 05, 2021 41.43 41.74 41.20 41.38 377,787 +0.10(+0.23%)
Oct 04, 2021 41.40 41.60 41.04 41.28 336,793 -0.15(-0.37%)
Oct 01, 2021 40.89 41.72 40.61 41.43 884,964 +0.75(+1.85%)
Sep 30, 2021 41.53 41.60 40.68 40.68 311,240 -0.65(-1.57%)
Sep 29, 2021 41.35 41.52 41.15 41.33 252,749 +0.15(+0.37%)
Sep 28, 2021 41.65 41.78 41.18 41.18 356,148 -0.61(-1.46%)
Sep 27, 2021 41.16 42.11 41.16 41.79 283,428 +0.73(+1.77%)
Sep 24, 2021 40.91 41.31 40.84 41.06 1,035,353 -0.07(-0.16%)
Sep 23, 2021 40.68 41.37 40.58 41.13 303,435 +0.70(+1.72%)
Sep 22, 2021 40.05 40.74 40.05 40.43 291,536 +0.65(+1.63%)
Sep 21, 2021 40.12 40.16 39.48 39.78 306,795 -0.04(-0.10%)
Sep 20, 2021 39.77 39.95 39.29 39.82 349,104 -0.75(-1.86%)
Sep 17, 2021 40.51 40.72 40.24 40.57 454,594 -0.01(-0.02%)
Sep 16, 2021 40.69 40.81 40.26 40.58 298,360 -0.10(-0.23%)
Sep 15, 2021 40.30 40.75 40.24 40.68 332,846 +0.43(+1.06%)
Sep 14, 2021 40.97 40.97 40.06 40.25 414,302 -0.52(-1.28%)
Sep 13, 2021 40.80 40.82 40.35 40.77 281,059 +0.30(+0.73%)
Sep 10, 2021 41.17 41.18 40.45 40.48 566,545 -0.44(-1.07%)
Sep 09, 2021 40.97 41.34 40.85 40.92 487,908 -0.09(-0.21%)
Sep 08, 2021 41.27 41.31 40.82 41.00 413,807 -0.38(-0.92%)
Sep 07, 2021 41.74 41.84 41.34 41.38 168,709 -0.37(-0.89%)
Sep 03, 2021 41.87 41.96 41.61 41.75 302,638 -0.26(-0.61%)
Sep 02, 2021 41.99 42.24 41.84 42.01 378,741 +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.