Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.83 -0.12 (-0.31%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 23.57 23.57 23.57 0 -0.07(-0.28%)
Dec 29, 2016 23.68 23.75 23.57 23.63 32,091 +0.04(+0.15%)
Dec 28, 2016 24.03 24.03 23.59 23.60 53,037 -0.29(-1.23%)
Dec 27, 2016 23.90 24.03 23.88 23.89 37,050 +0.08(+0.34%)
Dec 23, 2016 23.81 23.81 23.81 0 +0.17(+0.74%)
Dec 22, 2016 23.87 23.94 23.59 23.64 84,270 -0.31(-1.30%)
Dec 21, 2016 24.05 24.05 23.91 23.95 59,537 -0.11(-0.44%)
Dec 20, 2016 23.96 24.13 23.92 24.05 109,358 +0.25(+1.05%)
Dec 19, 2016 23.82 23.87 23.69 23.80 33,814 +0.10(+0.43%)
Dec 16, 2016 23.80 23.98 23.67 23.70 78,530 +0.04(+0.17%)
Dec 15, 2016 23.68 23.90 23.66 23.66 36,846 +0.10(+0.44%)
Dec 14, 2016 23.84 24.44 23.51 23.56 50,735 -0.30(-1.24%)
Dec 13, 2016 23.93 23.97 23.75 23.85 69,107 +0.04(+0.15%)
Dec 12, 2016 24.14 24.14 23.78 23.82 577,254 -0.29(-1.20%)
Dec 09, 2016 24.23 24.23 24.03 24.11 87,547 +0.04(+0.18%)
Dec 08, 2016 23.82 24.07 23.72 24.06 47,217 +0.36(+1.53%)
Dec 07, 2016 23.54 23.74 23.38 23.70 49,893 +0.22(+0.94%)
Dec 06, 2016 23.33 23.49 23.15 23.48 37,236 +0.26(+1.13%)
Dec 05, 2016 23.03 23.22 23.03 23.22 74,962 +0.40(+1.77%)
Dec 02, 2016 22.86 22.87 22.74 22.81 29,205 +0.04(+0.17%)
Dec 01, 2016 23.12 23.12 22.72 22.77 54,545 -0.19(-0.85%)
Nov 30, 2016 23.22 23.22 22.95 22.97 215,554 -0.09(-0.40%)
Nov 29, 2016 23.10 23.19 23.06 23.06 37,032 +0.01(+0.04%)
Nov 28, 2016 23.43 23.43 23.05 23.05 27,554 -0.34(-1.44%)
Nov 25, 2016 23.36 23.39 23.27 23.39 84,756 +0.10(+0.43%)
Nov 23, 2016 23.29 23.29 23.29 0 +0.12(+0.52%)
Nov 22, 2016 23.05 23.17 22.97 23.17 62,699 +0.21(+0.92%)
Nov 21, 2016 22.97 23.01 22.78 22.96 61,466 +0.12(+0.54%)
Nov 18, 2016 22.77 22.84 22.75 22.83 26,940 +0.10(+0.45%)
Nov 17, 2016 22.80 22.80 22.65 22.73 33,321 +0.12(+0.53%)
Nov 16, 2016 22.60 22.62 22.54 22.61 78,772 -0.00(-0.01%)
Nov 15, 2016 22.39 22.66 22.39 22.61 160,278 +0.12(+0.52%)
Nov 14, 2016 22.48 22.59 22.41 22.50 54,216 +0.22(+1.01%)
Nov 11, 2016 21.63 22.29 21.63 22.27 22,226 +0.50(+2.27%)
Nov 10, 2016 21.77 21.84 21.39 21.78 82,786 +0.42(+1.97%)
Nov 09, 2016 20.67 21.38 20.60 21.35 116,776 +0.67(+3.22%)
Nov 08, 2016 20.57 20.77 20.57 20.69 18,249 +0.03(+0.13%)
Nov 07, 2016 20.50 20.69 20.50 20.66 78,188 +0.51(+2.54%)
Nov 04, 2016 20.10 20.32 20.10 20.15 59,303 +0.01(+0.07%)
Nov 03, 2016 20.23 20.23 20.11 20.14 97,073 -0.08(-0.41%)
Nov 02, 2016 20.32 20.39 20.13 20.22 54,759 -0.21(-1.04%)
Nov 01, 2016 20.72 20.72 20.32 20.43 17,638 -0.24(-1.16%)
Oct 31, 2016 20.64 20.67 20.58 20.67 38,173 +0.11(+0.54%)
Oct 28, 2016 20.62 20.74 20.53 20.56 12,456 -0.06(-0.29%)
Oct 27, 2016 20.71 20.80 20.62 20.62 35,857 -0.22(-1.04%)
Oct 26, 2016 21.00 21.00 20.84 20.84 57,405 -0.23(-1.09%)
Oct 25, 2016 21.24 21.24 21.05 21.07 11,457 -0.17(-0.82%)
Oct 24, 2016 21.24 21.26 21.20 21.24 14,154 +0.16(+0.76%)
Oct 21, 2016 21.12 21.13 21.06 21.08 11,583 -0.05(-0.25%)
Oct 20, 2016 21.15 21.18 21.07 21.14 22,678 -0.13(-0.60%)
Oct 19, 2016 21.10 21.28 21.07 21.26 13,763 +0.12(+0.58%)
Oct 18, 2016 21.11 21.20 21.05 21.14 13,335 +0.13(+0.62%)
Oct 17, 2016 21.00 21.05 20.99 21.01 8,129 -0.04(-0.20%)
Oct 14, 2016 21.06 21.10 21.05 21.05 5,301 +0.02(+0.10%)
Oct 13, 2016 21.01 21.17 21.01 21.03 25,853 -0.25(-1.19%)
Oct 12, 2016 21.27 21.35 21.27 21.28 11,987 -0.01(-0.04%)
Oct 11, 2016 21.37 21.38 21.15 21.29 3,229,967 -0.41(-1.87%)
Oct 10, 2016 21.60 21.73 21.60 21.70 14,249 +0.27(+1.27%)
Oct 07, 2016 21.53 21.54 21.32 21.43 25,602 -0.17(-0.79%)
Oct 06, 2016 21.47 21.60 21.42 21.60 34,024 -0.04(-0.20%)
Oct 05, 2016 21.54 21.72 21.54 21.64 5,189 +0.17(+0.77%)
Oct 04, 2016 21.63 21.64 21.42 21.48 48,307 -0.13(-0.60%)
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.