Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.36 +0.36 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.98	19.98	19.83	19.83	7,575	-0.24(-1.17%)
Jan 29, 2015	19.93	20.06	19.93	20.06	18,167	+0.19(+0.95%)
Jan 28, 2015	20.35	20.35	19.87	19.87	50,427	-0.36(-1.76%)
Jan 27, 2015	20.24	20.32	20.20	20.23	19,608	-0.06(-0.30%)
Jan 26, 2015	20.04	20.30	20.04	20.29	14,217	+0.14(+0.69%)
Jan 23, 2015	20.10	20.18	20.10	20.15	17,332	+0.18(+0.89%)
Jan 22, 2015	19.80	19.97	19.69	19.97	18,999	+0.24(+1.20%)
Jan 21, 2015	19.73	19.91	19.67	19.73	28,885	-0.12(-0.61%)
Jan 20, 2015	19.76	19.90	19.68	19.86	69,307	+0.06(+0.32%)
Jan 16, 2015	19.55	19.79	19.55	19.79	20,859	+0.21(+1.07%)
Jan 15, 2015	19.61	19.63	19.51	19.58	16,479	-0.37(-1.84%)
Jan 14, 2015	19.82	19.96	19.73	19.95	34,461	+0.15(+0.78%)
Jan 13, 2015	20.09	20.34	19.80	19.80	48,081	-0.15(-0.73%)
Jan 12, 2015	20.05	20.05	19.86	19.94	38,520	-0.13(-0.66%)
Jan 09, 2015	20.20	20.20	20.02	20.07	42,019	-0.17(-0.83%)
Jan 08, 2015	20.10	20.26	20.10	20.24	27,319	+0.36(+1.83%)
Jan 07, 2015	19.82	19.88	19.74	19.88	27,096	+0.17(+0.86%)
Jan 06, 2015	19.96	19.96	19.54	19.71	33,098	-0.29(-1.44%)
Jan 05, 2015	20.15	20.22	19.93	20.00	27,861	-0.26(-1.28%)

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.