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 (%)
Apr 29, 2022 38.19 38.50 37.26 37.34 507,522 -1.03(-2.68%)
Apr 28, 2022 37.97 38.52 37.29 38.37 759,910 +0.78(+2.07%)
Apr 27, 2022 37.79 38.01 37.42 37.59 625,279 -0.11(-0.28%)
Apr 26, 2022 38.58 38.63 37.68 37.69 1,275,653 -1.16(-3.00%)
Apr 25, 2022 38.46 38.92 37.94 38.86 802,068 +0.09(+0.22%)
Apr 22, 2022 39.58 39.60 38.71 38.77 303,362 -1.00(-2.52%)
Apr 21, 2022 40.73 40.82 39.60 39.77 290,894 -0.63(-1.55%)
Apr 20, 2022 40.37 40.62 40.30 40.40 348,306 +0.28(+0.70%)
Apr 19, 2022 39.38 40.23 39.38 40.12 304,434 +0.75(+1.91%)
Apr 18, 2022 39.38 39.59 39.17 39.37 533,219 -0.13(-0.32%)
Apr 14, 2022 39.80 40.04 39.46 39.49 569,121 -0.28(-0.70%)
Apr 13, 2022 39.20 39.88 39.20 39.77 2,127,067 +0.65(+1.67%)
Apr 12, 2022 39.27 39.79 39.00 39.12 2,440,113 +0.21(+0.54%)
Apr 11, 2022 38.96 39.47 38.85 38.91 315,641 -0.25(-0.64%)
Apr 08, 2022 39.37 39.59 39.10 39.16 810,358 -0.19(-0.49%)
Apr 07, 2022 39.38 39.54 38.88 39.35 1,072,669 -0.05(-0.12%)
Apr 06, 2022 39.63 39.70 39.21 39.40 314,005 -0.47(-1.18%)
Apr 05, 2022 40.78 41.02 39.76 39.87 399,446 -0.90(-2.22%)
Apr 04, 2022 41.01 41.01 40.46 40.77 412,426 -0.15(-0.38%)
Apr 01, 2022 40.66 40.94 40.47 40.93 346,312 +0.44(+1.09%)
Mar 31, 2022 40.88 41.18 40.48 40.48 346,894 -0.49(-1.20%)
Mar 30, 2022 41.67 41.73 40.80 40.98 479,412 -0.72(-1.73%)
Mar 29, 2022 40.99 41.81 40.99 41.70 492,872 +0.99(+2.44%)
Mar 28, 2022 40.77 40.78 40.30 40.71 284,989 -0.19(-0.47%)
Mar 25, 2022 40.70 40.93 40.57 40.90 294,387 +0.28(+0.69%)
Mar 24, 2022 40.51 40.63 40.22 40.62 381,845 +0.32(+0.79%)
Mar 23, 2022 40.86 40.89 40.27 40.30 302,176 -0.73(-1.78%)
Mar 22, 2022 41.04 41.47 40.79 41.03 681,740 +0.15(+0.38%)
Mar 21, 2022 41.16 41.41 40.61 40.88 497,817 -0.23(-0.56%)
Mar 18, 2022 40.76 41.16 40.55 41.11 746,668 +0.21(+0.52%)
Mar 17, 2022 40.23 40.93 40.17 40.90 566,508 +0.49(+1.21%)
Mar 16, 2022 39.74 40.42 39.45 40.41 452,361 +1.00(+2.54%)
Mar 15, 2022 39.08 39.44 38.96 39.41 1,227,785 +0.42(+1.08%)
Mar 14, 2022 39.56 39.63 38.80 38.98 386,898 -0.46(-1.17%)
Mar 11, 2022 40.06 40.27 39.42 39.45 602,150 -0.46(-1.16%)
Mar 10, 2022 39.44 39.91 39.32 39.91 528,494 -0.05(-0.12%)
Mar 09, 2022 39.76 40.13 39.69 39.95 2,546,136 +0.84(+2.14%)
Mar 08, 2022 39.07 39.97 38.92 39.12 471,088 +0.13(+0.35%)
Mar 07, 2022 39.95 40.00 38.96 38.98 494,275 -0.90(-2.26%)
Mar 04, 2022 40.02 40.09 39.50 39.89 594,237 -0.54(-1.33%)
Mar 03, 2022 40.85 40.85 40.12 40.43 547,291 -0.24(-0.59%)
Mar 02, 2022 39.87 40.86 39.87 40.67 743,681 +1.08(+2.72%)
Mar 01, 2022 40.28 40.45 39.30 39.59 322,416 -0.78(-1.93%)
Feb 28, 2022 39.82 40.50 39.82 40.37 757,693 +0.18(+0.45%)
Feb 25, 2022 39.44 40.21 39.49 40.19 865,630 +0.86(+2.17%)
Feb 24, 2022 37.79 39.40 37.77 39.33 1,040,796 +0.65(+1.69%)
Feb 23, 2022 39.58 39.70 38.59 38.68 493,798 -0.60(-1.52%)
Feb 22, 2022 39.68 39.90 39.05 39.27 458,971 -0.56(-1.40%)
Feb 18, 2022 39.83 0 -0.19(-0.48%)
Feb 17, 2022 40.51 40.51 39.88 40.02 321,315 -0.77(-1.88%)
Feb 16, 2022 40.57 40.92 40.42 40.79 324,967 +0.11(+0.26%)
Feb 15, 2022 40.14 40.70 40.06 40.69 579,303 +0.89(+2.25%)
Feb 14, 2022 39.95 40.23 39.53 39.79 481,436 -0.10(-0.24%)
Feb 11, 2022 40.06 40.52 39.58 39.89 865,040 -0.12(-0.29%)
Feb 10, 2022 39.94 40.91 39.76 40.00 665,295 -0.53(-1.30%)
Feb 09, 2022 40.39 40.56 40.22 40.53 543,826 +0.46(+1.15%)
Feb 08, 2022 39.37 40.14 39.37 40.07 485,425 +0.72(+1.83%)
Feb 07, 2022 39.26 39.67 39.21 39.35 586,511 +0.01(+0.02%)
Feb 04, 2022 39.19 39.62 38.71 39.34 1,126,409 -0.01(-0.02%)
Feb 03, 2022 39.48 39.26 39.35 769,583 -0.58(-1.44%)
Feb 02, 2022 40.22 40.25 39.55 39.93 1,754,222 -0.18(-0.46%)
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.