Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

43.25 +0.43 (+1.00%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 38.76 39.64 38.76 39.64 708,046 +0.97(+2.51%)
Jan 30, 2023 38.74 39.14 38.63 38.67 660,983 -0.43(-1.10%)
Jan 27, 2023 38.84 39.23 38.76 39.11 834,672 +0.18(+0.45%)
Jan 26, 2023 38.93 39.07 38.48 38.93 901,110 +0.24(+0.63%)
Jan 25, 2023 38.25 38.69 38.04 38.68 645,358 +0.12(+0.30%)
Jan 24, 2023 38.55 38.73 38.38 38.57 938,184 -0.15(-0.38%)
Jan 23, 2023 38.33 38.84 38.24 38.71 856,574 +0.42(+1.10%)
Jan 20, 2023 37.84 38.29 37.57 38.29 675,022 +0.59(+1.56%)
Jan 19, 2023 37.76 37.87 37.42 37.71 912,020 -0.31(-0.82%)
Jan 18, 2023 38.75 39.02 38.00 38.02 908,250 -0.63(-1.62%)
Jan 17, 2023 38.75 38.90 38.56 38.65 1,291,307 -0.15(-0.38%)
Jan 13, 2023 38.28 38.84 38.20 38.79 860,726 +0.24(+0.64%)
Jan 12, 2023 38.19 38.59 37.90 38.55 1,262,591 +0.52(+1.36%)
Jan 11, 2023 37.69 38.03 37.67 38.03 1,574,770 +0.42(+1.12%)
Jan 10, 2023 37.03 37.61 36.97 37.61 448,778 +0.50(+1.35%)
Jan 09, 2023 37.33 37.54 37.04 37.11 2,580,246 -0.01(-0.03%)
Jan 06, 2023 36.55 37.19 36.41 37.12 480,132 +0.84(+2.32%)
Jan 05, 2023 36.36 36.44 35.96 36.28 846,485 -0.31(-0.86%)
Jan 04, 2023 36.39 36.84 36.37 36.59 702,449 +0.45(+1.25%)
Jan 03, 2023 36.50 36.74 35.85 36.14 776,931 -0.06(-0.16%)
Dec 30, 2022 36.03 36.27 35.91 36.20 938,156 -0.17(-0.46%)
Dec 29, 2022 35.80 36.44 35.76 36.36 749,539 +0.78(+2.20%)
Dec 28, 2022 36.25 36.40 35.55 35.58 1,261,610 -0.70(-1.92%)
Dec 27, 2022 36.30 36.40 36.03 36.28 649,656 -0.02(-0.05%)
Dec 23, 2022 36.00 36.31 35.85 36.30 737,004 +0.25(+0.71%)
Dec 22, 2022 36.16 36.18 35.44 36.04 765,199 -0.43(-1.18%)
Dec 21, 2022 36.21 36.66 36.21 36.47 668,202 +0.54(+1.50%)
Dec 20, 2022 35.73 36.13 35.61 35.93 650,083 +0.13(+0.36%)
Dec 19, 2022 36.09 36.18 35.69 35.81 631,185 -0.25(-0.69%)
Dec 16, 2022 36.08 36.23 35.76 36.06 682,090 -0.39(-1.07%)
Dec 15, 2022 36.85 36.94 36.30 36.45 669,065 -0.85(-2.27%)
Dec 14, 2022 37.54 37.88 37.07 37.29 816,591 -0.33(-0.88%)
Dec 13, 2022 38.49 38.75 37.45 37.63 669,953 +0.20(+0.52%)
Dec 12, 2022 37.10 37.49 36.91 37.43 518,782 +0.37(+1.00%)
Dec 09, 2022 37.24 37.44 37.03 37.06 1,773,027 -0.42(-1.12%)
Dec 08, 2022 37.44 37.83 37.28 37.48 823,786 +0.18(+0.47%)
Dec 07, 2022 37.36 37.69 37.21 37.30 1,041,201 -0.15(-0.39%)
Dec 06, 2022 37.78 37.86 37.22 37.45 709,435 -0.38(-1.01%)
Dec 05, 2022 38.60 38.60 37.67 37.83 767,983 -1.03(-2.66%)
Dec 02, 2022 38.29 39.03 38.25 38.86 671,099 +0.14(+0.35%)
Dec 01, 2022 38.97 39.12 38.57 38.73 741,817 -0.08(-0.20%)
Nov 30, 2022 37.92 38.81 37.48 38.81 1,731,668 +0.93(+2.45%)
Nov 29, 2022 37.75 38.05 37.74 37.88 736,895 +0.16(+0.41%)
Nov 28, 2022 38.15 38.23 37.60 37.72 548,273 -0.71(-1.85%)
Nov 25, 2022 38.40 38.64 38.34 38.44 171,525 +0.05(+0.13%)
Nov 23, 2022 38.26 38.50 38.10 38.39 482,216 +0.08(+0.20%)
Nov 22, 2022 38.09 38.36 37.95 38.31 637,451 +0.41(+1.08%)
Nov 21, 2022 37.82 37.93 37.61 37.90 512,595 -0.09(-0.23%)
Nov 18, 2022 38.14 38.29 37.79 37.99 1,049,349 +0.23(+0.62%)
Nov 17, 2022 37.40 37.75 37.25 37.75 751,112 -0.15(-0.39%)
Nov 16, 2022 38.33 38.35 37.83 37.90 856,252 -0.63(-1.65%)
Nov 15, 2022 38.61 38.94 38.27 38.53 827,630 +0.50(+1.31%)
Nov 14, 2022 38.24 38.62 38.01 38.04 1,619,405 -0.37(-0.96%)
Nov 11, 2022 38.31 38.77 38.28 38.41 679,346 +0.20(+0.54%)
Nov 10, 2022 37.44 38.22 37.35 38.20 1,013,853 +2.16(+5.98%)
Nov 09, 2022 36.59 36.81 35.99 36.05 2,055,618 -0.91(-2.45%)
Nov 08, 2022 37.01 37.37 36.52 36.95 1,022,949 +0.06(+0.16%)
Nov 07, 2022 36.74 36.96 36.43 36.89 996,958 +0.40(+1.10%)
Nov 04, 2022 36.43 36.70 35.87 36.49 1,114,798 +0.57(+1.57%)
Nov 03, 2022 35.73 36.20 35.40 35.93 921,121 -0.24(-0.67%)
Nov 02, 2022 37.19 37.56 36.13 36.17 1,208,660 -1.25(-3.34%)
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.