Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.83 -0.12 (-0.30%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 37.73 38.62 37.30 38.62 1,740,197 +0.92(+2.45%)
Nov 29, 2022 37.57 37.86 37.56 37.69 740,524 +0.16(+0.41%)
Nov 28, 2022 37.97 38.04 37.42 37.54 550,974 -0.71(-1.85%)
Nov 25, 2022 38.21 38.45 38.15 38.25 172,369 +0.05(+0.13%)
Nov 23, 2022 38.07 38.31 37.92 38.20 484,591 +0.08(+0.20%)
Nov 22, 2022 37.91 38.17 37.76 38.12 640,591 +0.41(+1.08%)
Nov 21, 2022 37.64 37.74 37.42 37.71 515,119 -0.09(-0.23%)
Nov 18, 2022 37.96 38.10 37.61 37.80 1,054,517 +0.23(+0.62%)
Nov 17, 2022 37.22 37.57 37.06 37.57 754,811 -0.15(-0.39%)
Nov 16, 2022 38.14 38.16 37.64 37.71 860,469 -0.63(-1.65%)
Nov 15, 2022 38.42 38.75 38.08 38.34 831,706 +0.50(+1.31%)
Nov 14, 2022 38.05 38.43 37.82 37.85 1,627,381 -0.37(-0.97%)
Nov 11, 2022 38.12 38.58 38.09 38.22 682,691 +0.20(+0.54%)
Nov 10, 2022 37.26 38.03 37.17 38.01 1,018,847 +2.14(+5.98%)
Nov 09, 2022 36.41 36.63 35.81 35.87 2,065,742 -0.90(-2.45%)
Nov 08, 2022 36.83 37.18 36.34 36.77 1,027,987 +0.06(+0.16%)
Nov 07, 2022 36.56 36.78 36.25 36.71 1,001,867 +0.40(+1.10%)
Nov 04, 2022 36.25 36.52 35.69 36.32 1,120,288 +0.56(+1.57%)
Nov 03, 2022 35.56 36.02 35.23 35.75 925,657 -0.24(-0.67%)
Nov 02, 2022 37.00 37.37 35.96 36.00 1,214,613 -1.24(-3.34%)
Nov 01, 2022 37.48 37.48 37.05 37.24 696,643 +0.17(+0.47%)
Oct 31, 2022 36.93 37.24 36.75 37.06 854,487 -0.06(-0.16%)
Oct 28, 2022 36.50 37.16 36.28 37.12 538,580 +0.82(+2.27%)
Oct 27, 2022 36.42 36.89 36.28 36.30 1,022,803 +0.06(+0.16%)
Oct 26, 2022 36.30 36.85 36.00 36.24 1,077,452 +0.16(+0.43%)
Oct 25, 2022 35.29 36.24 35.29 36.08 1,146,766 +0.84(+2.40%)
Oct 24, 2022 35.07 35.33 34.79 35.24 1,758,829 +0.29(+0.83%)
Oct 21, 2022 34.24 35.06 34.10 34.95 733,869 +0.83(+2.45%)
Oct 20, 2022 34.64 35.00 34.02 34.11 889,087 -0.51(-1.49%)
Oct 19, 2022 34.84 35.06 34.24 34.63 545,809 -0.52(-1.49%)
Oct 18, 2022 35.45 35.75 34.89 35.15 1,031,169 +0.37(+1.06%)
Oct 17, 2022 34.46 34.88 34.44 34.78 745,092 +0.97(+2.87%)
Oct 14, 2022 34.87 35.07 33.80 33.81 3,420,661 -0.82(-2.38%)
Oct 13, 2022 33.13 34.79 32.89 34.64 971,403 +0.87(+2.59%)
Oct 12, 2022 33.96 34.00 33.56 33.76 845,000 -0.21(-0.63%)
Oct 11, 2022 33.70 34.36 33.45 33.98 755,756 +0.09(+0.26%)
Oct 10, 2022 34.01 34.17 33.68 33.89 748,788 +0.03(+0.09%)
Oct 07, 2022 34.40 34.48 33.72 33.86 498,322 -0.89(-2.57%)
Oct 06, 2022 34.76 35.14 34.59 34.75 944,506 -0.16(-0.44%)
Oct 05, 2022 34.67 35.04 34.36 34.91 563,487 -0.26(-0.74%)
Oct 04, 2022 34.42 35.17 34.42 35.17 1,494,425 +1.29(+3.81%)
Oct 03, 2022 33.45 34.06 33.05 33.88 830,008 +0.82(+2.50%)
Sep 30, 2022 33.16 33.80 32.99 33.05 560,914 -0.16(-0.47%)
Sep 29, 2022 33.47 33.48 32.82 33.21 1,867,613 -0.70(-2.06%)
Sep 28, 2022 33.19 34.10 33.04 33.91 785,748 +0.90(+2.73%)
Sep 27, 2022 33.34 33.55 32.73 33.01 650,100 +0.02(+0.06%)
Sep 26, 2022 33.31 33.85 32.87 32.99 697,873 -0.46(-1.36%)
Sep 23, 2022 33.76 33.79 33.02 33.44 866,781 -0.78(-2.27%)
Sep 22, 2022 34.91 34.93 34.10 34.22 495,303 -0.74(-2.11%)
Sep 21, 2022 35.64 35.98 34.95 34.96 275,856 -0.38(-1.07%)
Sep 20, 2022 35.46 35.46 35.06 35.34 458,574 -0.49(-1.35%)
Sep 19, 2022 35.03 35.83 35.03 35.82 320,624 +0.42(+1.20%)
Sep 16, 2022 35.23 35.42 34.92 35.40 512,470 -0.25(-0.70%)
Sep 15, 2022 35.73 36.19 35.51 35.65 1,416,839 -0.30(-0.83%)
Sep 14, 2022 36.02 36.05 35.55 35.95 378,147 -0.01(-0.03%)
Sep 13, 2022 36.61 36.68 35.80 35.96 998,276 -1.44(-3.85%)
Sep 12, 2022 37.18 37.44 37.10 37.40 435,557 +0.46(+1.26%)
Sep 09, 2022 36.54 36.97 36.54 36.93 324,607 +0.70(+1.92%)
Sep 08, 2022 35.79 36.24 35.53 36.24 398,132 +0.19(+0.54%)
Sep 07, 2022 35.40 36.12 35.39 36.04 697,090 +0.60(+1.69%)
Sep 06, 2022 36.03 36.08 35.27 35.44 400,694 -0.50(-1.40%)
Sep 02, 2022 36.62 36.67 35.73 35.95 1,005,419 -0.25(-0.69%)
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.