Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.62 -0.27 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.03 29.04 28.66 28.89 210,570 -0.16(-0.54%)
Apr 29, 2019 28.99 29.14 28.96 29.05 157,956 +0.10(+0.35%)
Apr 26, 2019 28.65 28.96 28.61 28.94 224,455 +0.31(+1.10%)
Apr 25, 2019 28.81 28.81 28.46 28.63 174,920 -0.29(-0.99%)
Apr 24, 2019 28.85 29.03 28.81 28.92 2,113,750 +0.06(+0.22%)
Apr 23, 2019 28.43 28.91 28.43 28.85 254,629 +0.43(+1.50%)
Apr 22, 2019 28.45 28.51 28.30 28.43 1,810,654 -0.09(-0.32%)
Apr 18, 2019 28.60 28.62 28.35 28.52 233,217 -0.06(-0.23%)
Apr 17, 2019 28.93 28.93 28.45 28.58 263,034 -0.25(-0.87%)
Apr 16, 2019 28.85 28.86 28.73 28.83 140,007 +0.07(+0.26%)
Apr 15, 2019 28.88 28.88 28.66 28.76 173,005 -0.10(-0.35%)
Apr 12, 2019 28.90 28.93 28.74 28.86 159,769 +0.13(+0.45%)
Apr 11, 2019 28.80 28.82 28.68 28.73 174,188 -0.02(-0.06%)
Apr 10, 2019 28.47 28.76 28.46 28.75 262,022 +0.37(+1.30%)
Apr 09, 2019 28.63 28.65 28.35 28.38 415,032 -0.36(-1.25%)
Apr 08, 2019 28.70 28.76 28.57 28.74 219,716 -0.05(-0.16%)
Apr 05, 2019 28.60 28.80 28.59 28.79 148,302 +0.29(+1.01%)
Apr 04, 2019 28.40 28.52 28.33 28.50 1,998,511 +0.12(+0.42%)
Apr 03, 2019 28.46 28.54 28.29 28.38 258,200 +0.16(+0.56%)
Apr 02, 2019 28.33 28.33 28.08 28.22 228,618 -0.06(-0.23%)
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.