Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.80 -0.15 (-0.35%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.80 27.96 27.71 27.83 187,851 +0.09(+0.33%)
Sep 27, 2019 28.03 28.10 27.62 27.74 368,786 -0.22(-0.80%)
Sep 26, 2019 28.22 28.22 27.88 27.96 2,119,071 -0.29(-1.02%)
Sep 25, 2019 27.92 28.28 27.81 28.25 196,675 +0.33(+1.20%)
Sep 24, 2019 28.39 28.44 27.84 27.91 233,224 -0.44(-1.54%)
Sep 23, 2019 28.23 28.46 28.21 28.35 218,914 +0.03(+0.10%)
Sep 20, 2019 28.39 28.54 28.23 28.32 284,486 -0.08(-0.28%)
Sep 19, 2019 28.56 28.74 28.38 28.40 327,470 -0.10(-0.36%)
Sep 18, 2019 28.66 28.67 28.29 28.50 275,115 -0.17(-0.58%)
Sep 17, 2019 28.70 28.70 28.52 28.67 146,743 -0.11(-0.39%)
Sep 16, 2019 28.61 28.87 28.52 28.78 238,603 +0.12(+0.42%)
Sep 13, 2019 28.78 28.93 28.65 28.66 516,304 +0.02(+0.06%)
Sep 12, 2019 28.71 28.73 28.41 28.64 232,814 +0.00(+0.00%)
Sep 11, 2019 28.22 28.66 28.11 28.64 391,567 +0.49(+1.74%)
Sep 10, 2019 27.79 28.15 27.69 28.15 2,207,916 +0.30(+1.09%)
Sep 09, 2019 27.63 27.85 27.53 27.85 870,696 +0.36(+1.31%)
Sep 06, 2019 27.61 27.71 27.48 27.49 198,295 -0.11(-0.40%)
Sep 05, 2019 27.43 27.78 27.41 27.60 395,099 +0.50(+1.84%)
Sep 04, 2019 27.11 27.15 26.99 27.10 155,825 +0.26(+0.96%)
Sep 03, 2019 26.98 27.10 26.72 26.84 249,317 -0.39(-1.43%)
Aug 30, 2019 27.35 27.37 27.07 27.23 297,335 +0.01(+0.03%)
Aug 29, 2019 27.03 27.26 27.03 27.22 187,188 +0.45(+1.69%)
Aug 28, 2019 26.42 26.88 26.37 26.76 217,069 +0.30(+1.12%)
Aug 27, 2019 27.00 27.00 26.43 26.47 206,708 -0.37(-1.38%)
Aug 26, 2019 26.80 26.84 26.62 26.84 198,743 +0.30(+1.11%)
Aug 23, 2019 27.19 27.36 26.48 26.54 384,684 -0.80(-2.94%)
Aug 22, 2019 27.44 27.50 27.18 27.35 168,574 -0.05(-0.17%)
Aug 21, 2019 27.42 27.44 27.31 27.39 142,049 +0.23(+0.85%)
Aug 20, 2019 27.29 27.33 27.16 27.16 154,537 -0.20(-0.74%)
Aug 19, 2019 27.39 27.49 27.33 27.37 157,364 +0.30(+1.09%)
Aug 16, 2019 26.68 27.12 26.68 27.07 200,893 +0.53(+1.98%)
Aug 15, 2019 26.76 26.76 26.42 26.54 206,364 -0.11(-0.42%)
Aug 14, 2019 26.95 26.97 26.57 26.65 406,587 -0.75(-2.73%)
Aug 13, 2019 27.08 27.69 26.95 27.40 353,247 +0.28(+1.02%)
Aug 12, 2019 27.31 27.35 27.06 27.12 506,249 -0.33(-1.21%)
Aug 09, 2019 27.73 27.73 27.39 27.46 232,283 -0.37(-1.33%)
Aug 08, 2019 27.39 27.83 27.39 27.83 256,952 +0.63(+2.31%)
Aug 07, 2019 26.96 27.29 26.74 27.20 441,779 -0.04(-0.14%)
Aug 06, 2019 27.16 27.28 26.88 27.24 2,115,292 +0.27(+0.99%)
Aug 05, 2019 27.30 27.30 26.68 26.97 238,918 -0.83(-2.99%)
Aug 02, 2019 27.97 27.99 27.57 27.80 723,800 -0.29(-1.02%)
Aug 01, 2019 28.61 28.80 28.00 28.09 361,737 -0.46(-1.62%)
Jul 31, 2019 28.82 29.00 28.38 28.55 534,791 -0.29(-0.99%)
Jul 30, 2019 28.38 28.84 28.32 28.83 214,273 +0.29(+1.00%)
Jul 29, 2019 28.77 28.77 28.47 28.55 399,052 -0.21(-0.74%)
Jul 26, 2019 28.48 28.79 28.48 28.76 344,094 +0.33(+1.17%)
Jul 25, 2019 28.75 28.75 28.39 28.43 1,926,989 -0.32(-1.12%)
Jul 24, 2019 28.24 28.79 28.24 28.75 252,723 +0.45(+1.60%)
Jul 23, 2019 28.21 28.30 28.09 28.30 250,624 +0.22(+0.79%)
Jul 22, 2019 28.18 28.27 28.06 28.08 195,622 -0.05(-0.16%)
Jul 19, 2019 28.30 28.39 28.12 28.12 235,746 -0.14(-0.49%)
Jul 18, 2019 28.13 28.30 28.07 28.26 207,265 +0.09(+0.33%)
Jul 17, 2019 28.38 28.38 28.10 28.17 251,872 -0.20(-0.72%)
Jul 16, 2019 28.34 28.53 28.29 28.37 474,415 +0.01(+0.03%)
Jul 15, 2019 28.59 28.59 28.29 28.36 2,257,005 -0.15(-0.52%)
Jul 12, 2019 28.32 28.59 28.31 28.51 205,656 +0.24(+0.85%)
Jul 11, 2019 28.44 28.44 28.14 28.27 235,810 -0.12(-0.42%)
Jul 10, 2019 28.49 28.52 28.25 28.39 357,403 +0.06(+0.23%)
Jul 09, 2019 28.18 28.34 28.18 28.33 172,345 +0.02(+0.07%)
Jul 08, 2019 28.51 28.53 28.28 28.31 192,045 -0.29(-1.00%)
Jul 05, 2019 28.36 28.59 28.24 28.59 222,216 +0.11(+0.39%)
Jul 03, 2019 28.36 28.51 28.31 28.48 145,258 +0.19(+0.69%)
Jul 02, 2019 28.41 28.42 28.14 28.29 272,846 -0.11(-0.39%)
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.