Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.87 -0.09 (-0.21%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.89 39.30 38.89 38.95 1,398,933 -0.04(-0.10%)
Feb 27, 2023 39.22 39.40 38.85 38.99 521,870 +0.13(+0.33%)
Feb 24, 2023 38.72 38.90 38.48 38.86 1,114,186 -0.33(-0.85%)
Feb 23, 2023 39.20 39.35 38.68 39.19 594,894 +0.28(+0.73%)
Feb 22, 2023 38.88 39.17 38.74 38.91 803,656 +0.11(+0.28%)
Feb 21, 2023 39.61 39.61 38.77 38.80 733,873 -1.15(-2.88%)
Feb 17, 2023 39.79 40.03 39.61 39.95 1,046,257 +0.03(+0.07%)
Feb 16, 2023 39.73 40.27 39.55 39.92 619,954 -0.27(-0.68%)
Feb 15, 2023 39.50 40.20 39.44 40.20 456,389 +0.38(+0.95%)
Feb 14, 2023 39.74 40.12 39.40 39.82 608,184 -0.12(-0.29%)
Feb 13, 2023 39.47 39.94 39.28 39.93 499,289 +0.48(+1.21%)
Feb 10, 2023 39.17 39.50 39.06 39.46 639,114 +0.10(+0.25%)
Feb 09, 2023 40.18 40.27 39.23 39.36 757,541 -0.54(-1.34%)
Feb 08, 2023 40.20 40.33 39.76 39.89 383,246 -0.57(-1.42%)
Feb 07, 2023 40.04 40.56 39.73 40.47 1,011,326 +0.25(+0.63%)
Feb 06, 2023 40.60 40.63 40.03 40.22 557,064 -0.64(-1.57%)
Feb 03, 2023 40.55 41.17 40.55 40.86 838,187 -0.14(-0.33%)
Feb 02, 2023 40.32 41.10 40.32 40.99 1,095,090 +0.94(+2.33%)
Feb 01, 2023 39.35 40.38 39.18 40.06 1,236,205 +0.61(+1.56%)
Jan 31, 2023 38.57 39.45 38.57 39.45 711,606 +0.96(+2.51%)
Jan 30, 2023 38.55 38.95 38.43 38.48 664,306 -0.43(-1.10%)
Jan 27, 2023 38.65 39.04 38.57 38.91 838,868 +0.18(+0.45%)
Jan 26, 2023 38.73 38.87 38.29 38.73 905,640 +0.24(+0.63%)
Jan 25, 2023 38.06 38.50 37.85 38.49 648,603 +0.12(+0.30%)
Jan 24, 2023 38.35 38.54 38.19 38.37 942,900 -0.15(-0.38%)
Jan 23, 2023 38.14 38.65 38.05 38.52 860,881 +0.42(+1.10%)
Jan 20, 2023 37.65 38.10 37.38 38.10 678,416 +0.58(+1.56%)
Jan 19, 2023 37.58 37.68 37.23 37.52 916,605 -0.31(-0.82%)
Jan 18, 2023 38.56 38.83 37.81 37.83 912,816 -0.62(-1.62%)
Jan 17, 2023 38.56 38.71 38.36 38.45 1,297,798 -0.15(-0.38%)
Jan 13, 2023 38.09 38.64 38.01 38.60 865,053 +0.24(+0.64%)
Jan 12, 2023 37.99 38.40 37.71 38.35 1,268,938 +0.52(+1.36%)
Jan 11, 2023 37.50 37.84 37.48 37.84 1,582,687 +0.42(+1.12%)
Jan 10, 2023 36.84 37.42 36.79 37.42 451,034 +0.50(+1.35%)
Jan 09, 2023 37.15 37.36 36.86 36.92 2,593,218 -0.01(-0.03%)
Jan 06, 2023 36.37 37.00 36.23 36.93 482,546 +0.84(+2.32%)
Jan 05, 2023 36.18 36.26 35.78 36.09 850,740 -0.31(-0.86%)
Jan 04, 2023 36.21 36.66 36.19 36.41 705,981 +0.45(+1.25%)
Jan 03, 2023 36.32 36.55 35.68 35.96 780,837 -0.06(-0.16%)
Dec 30, 2022 35.85 36.08 35.73 36.02 942,872 -0.17(-0.46%)
Dec 29, 2022 35.62 36.26 35.58 36.18 753,307 +0.78(+2.20%)
Dec 28, 2022 36.07 36.22 35.37 35.40 1,267,953 -0.69(-1.92%)
Dec 27, 2022 36.11 36.22 35.85 36.09 652,922 -0.02(-0.05%)
Dec 23, 2022 35.82 36.12 35.67 36.11 740,709 +0.25(+0.71%)
Dec 22, 2022 35.98 36.00 35.27 35.86 769,046 -0.43(-1.18%)
Dec 21, 2022 36.03 36.47 36.03 36.29 671,561 +0.54(+1.50%)
Dec 20, 2022 35.55 35.95 35.43 35.75 653,351 +0.13(+0.36%)
Dec 19, 2022 35.91 36.00 35.51 35.63 634,358 -0.25(-0.69%)
Dec 16, 2022 35.90 36.05 35.58 35.88 685,519 -0.39(-1.07%)
Dec 15, 2022 36.66 36.76 36.12 36.26 672,429 -0.84(-2.28%)
Dec 14, 2022 37.35 37.69 36.89 37.11 820,696 -0.33(-0.88%)
Dec 13, 2022 38.30 38.55 37.26 37.44 673,321 +0.19(+0.52%)
Dec 12, 2022 36.91 37.30 36.73 37.24 521,390 +0.37(+1.00%)
Dec 09, 2022 37.05 37.25 36.85 36.87 1,781,941 -0.42(-1.12%)
Dec 08, 2022 37.25 37.64 37.10 37.29 827,927 +0.17(+0.47%)
Dec 07, 2022 37.18 37.50 37.02 37.12 1,046,435 -0.15(-0.39%)
Dec 06, 2022 37.59 37.68 37.03 37.26 713,002 -0.38(-1.01%)
Dec 05, 2022 38.41 38.41 37.49 37.64 771,844 -1.03(-2.66%)
Dec 02, 2022 38.10 38.83 38.06 38.67 674,472 +0.14(+0.35%)
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.