Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.95 -0.06 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	42.88	43.03	43.03	43.04	1,729,368	+0.22(+0.51%)
Mar 27, 2024	42.12	42.82	42.11	42.82	1,797,642	+1.04(+2.49%)
Mar 26, 2024	42.06	42.16	41.76	41.78	1,380,369	-0.05(-0.12%)
Mar 25, 2024	42.04	42.26	41.83	41.83	1,293,294	-0.10(-0.24%)
Mar 22, 2024	42.53	42.58	41.93	41.93	1,332,721	-0.57(-1.34%)
Mar 21, 2024	42.21	42.60	42.15	42.50	1,698,615	+0.50(+1.19%)
Mar 20, 2024	41.20	42.20	41.10	42.00	1,425,998	+0.68(+1.65%)
Mar 19, 2024	40.92	41.40	40.92	41.32	1,664,745	+0.28(+0.68%)
Mar 18, 2024	41.28	41.31	40.97	41.04	908,089	-0.10(-0.23%)
Mar 15, 2024	40.88	41.28	40.87	41.14	1,865,395	+0.12(+0.29%)
Mar 14, 2024	41.62	41.62	40.70	41.02	1,588,179	-0.64(-1.53%)
Mar 13, 2024	41.59	41.88	41.51	41.65	1,706,306	+0.08(+0.19%)
Mar 12, 2024	41.70	41.77	41.35	41.57	1,348,065	-0.13(-0.31%)
Mar 11, 2024	41.75	41.94	41.50	41.70	1,210,400	-0.19(-0.45%)
Mar 08, 2024	42.24	42.53	41.77	41.89	1,074,091	-0.06(-0.14%)
Mar 07, 2024	41.90	42.19	41.86	41.95	1,905,217	+0.32(+0.77%)
Mar 06, 2024	41.84	41.84	41.42	41.63	1,743,918	+0.18(+0.43%)
Mar 05, 2024	41.49	41.81	41.35	41.45	2,680,020	-0.19(-0.45%)
Mar 04, 2024	41.88	42.07	41.58	41.64	1,671,975	-0.22(-0.52%)

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.