SPDR Small Cap Portfolio ETF (NY: SPSM )

45.06 +0.06 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.03 39.33 38.22 38.73 375,987 -0.21(-0.54%)
Feb 25, 2021 40.19 40.30 38.84 38.93 921,394 -1.22(-3.04%)
Feb 24, 2021 39.14 40.19 39.14 40.16 459,649 +1.09(+2.79%)
Feb 23, 2021 39.01 39.23 38.34 39.07 468,395 -0.25(-0.63%)
Feb 22, 2021 38.81 39.58 38.80 39.31 527,718 +0.25(+0.63%)
Feb 19, 2021 38.68 39.21 38.65 39.07 424,781 +0.64(+1.68%)
Feb 18, 2021 38.76 38.81 38.26 38.42 693,359 -0.60(-1.53%)
Feb 17, 2021 38.91 39.09 38.56 39.02 629,854 -0.16(-0.41%)
Feb 16, 2021 39.62 39.63 39.04 39.18 851,161 -0.14(-0.36%)
Feb 12, 2021 39.12 39.35 38.94 39.32 1,966,542 +0.09(+0.22%)
Feb 11, 2021 39.36 39.54 38.57 39.24 514,858 +0.11(+0.29%)
Feb 10, 2021 39.47 39.58 38.85 39.12 407,908 -0.13(-0.34%)
Feb 09, 2021 38.97 39.43 38.76 39.26 1,055,990 +0.26(+0.66%)
Feb 08, 2021 38.32 39.00 38.27 39.00 477,209 +1.04(+2.74%)
Feb 05, 2021 37.90 37.97 37.54 37.96 4,816,973 +0.47(+1.26%)
Feb 04, 2021 37.02 37.50 37.00 37.49 482,743 +0.64(+1.75%)
Feb 03, 2021 36.80 36.89 36.38 36.84 524,747 +0.12(+0.34%)
Feb 02, 2021 36.88 36.94 36.40 36.72 407,627 +0.11(+0.31%)
Feb 01, 2021 36.34 36.72 35.74 36.60 615,791 +0.62(+1.74%)
Jan 29, 2021 36.79 37.00 35.79 35.98 1,587,069 -0.57(-1.55%)
Jan 28, 2021 37.22 37.78 36.31 36.55 591,615 -0.67(-1.81%)
Jan 27, 2021 37.04 37.61 36.75 37.22 403,529 -0.12(-0.33%)
Jan 26, 2021 37.61 37.61 36.99 37.34 5,749,787 -0.01(-0.03%)
Jan 25, 2021 37.31 38.15 37.00 37.35 389,044 +0.09(+0.23%)
Jan 22, 2021 36.49 37.33 36.33 37.27 1,863,568 +0.44(+1.18%)
Jan 21, 2021 37.19 37.44 36.74 36.83 554,970 -0.41(-1.09%)
Jan 20, 2021 37.19 37.45 36.95 37.24 604,851 +0.17(+0.46%)
Jan 19, 2021 37.11 37.15 36.78 37.07 729,937 +0.36(+0.98%)
Jan 15, 2021 36.91 36.94 36.33 36.71 634,954 -0.61(-1.62%)
Jan 14, 2021 36.74 37.47 36.74 37.31 395,866 +0.80(+2.18%)
Jan 13, 2021 36.82 36.83 36.41 36.52 869,317 -0.27(-0.72%)
Jan 12, 2021 36.31 36.83 36.31 36.78 2,044,660 +0.62(+1.73%)
Jan 11, 2021 35.62 36.20 35.62 36.16 550,972 +0.11(+0.32%)
Jan 08, 2021 36.45 36.49 35.60 36.05 1,838,009 -0.28(-0.78%)
Jan 07, 2021 36.07 36.36 35.94 36.33 900,337 +0.41(+1.13%)
Jan 06, 2021 34.59 36.24 34.59 35.92 674,676 +1.67(+4.86%)
Jan 05, 2021 33.51 34.50 33.51 34.26 741,915 +0.71(+2.12%)
Jan 04, 2021 34.15 34.20 33.09 33.55 1,360,342 -0.35(-1.03%)
Dec 31, 2020 33.90 33.90 33.90 344,378 +0.06(+0.17%)
Dec 30, 2020 33.64 33.98 33.64 33.84 344,378 +0.34(+1.02%)
Dec 29, 2020 34.11 34.11 33.33 33.50 488,259 -0.57(-1.67%)
Dec 28, 2020 34.29 34.34 34.03 34.07 383,768 +0.11(+0.33%)
Dec 24, 2020 34.08 34.08 33.78 33.95 214,080 +0.02(+0.06%)
Dec 23, 2020 33.77 34.03 33.77 33.93 716,336 +0.38(+1.13%)
Dec 22, 2020 33.47 33.63 33.31 33.56 686,361 +0.14(+0.42%)
Dec 21, 2020 32.95 33.44 32.86 33.41 495,124 -0.12(-0.36%)
Dec 18, 2020 33.85 33.97 33.43 33.53 414,736 -0.25(-0.75%)
Dec 17, 2020 33.61 33.79 33.43 33.79 450,326 +0.31(+0.93%)
Dec 16, 2020 33.75 33.75 33.34 33.48 407,356 -0.17(-0.50%)
Dec 15, 2020 33.07 33.67 32.94 33.65 461,056 +0.87(+2.65%)
Dec 14, 2020 33.24 33.31 32.76 32.78 506,174 -0.08(-0.26%)
Dec 11, 2020 32.85 33.11 32.54 32.86 390,976 -0.24(-0.71%)
Dec 10, 2020 32.71 33.16 32.61 33.10 1,371,136 +0.11(+0.34%)
Dec 09, 2020 33.21 33.39 32.76 32.99 1,327,311 +0.00(+0.00%)
Dec 08, 2020 32.43 33.00 32.43 32.99 327,647 +0.31(+0.95%)
Dec 07, 2020 32.81 32.81 32.52 32.68 573,742 -0.13(-0.40%)
Dec 04, 2020 32.21 32.84 32.21 32.81 412,191 +0.78(+2.44%)
Dec 03, 2020 31.87 32.24 31.87 32.03 580,594 +0.23(+0.71%)
Dec 02, 2020 31.55 31.88 31.41 31.80 360,350 +0.14(+0.45%)
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.