Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

41.95 -0.60 (-1.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.05	32.05	31.36	31.42	1,635,855	-0.74(-2.30%)
Nov 27, 2020	32.23	32.23	31.94	32.16	138,886	-0.06(-0.18%)
Nov 25, 2020	32.32	32.32	31.96	32.22	499,506	-0.27(-0.82%)
Nov 24, 2020	32.14	32.65	32.06	32.48	756,945	+0.79(+2.48%)
Nov 23, 2020	31.29	31.85	31.29	31.70	563,951	+0.74(+2.39%)
Nov 20, 2020	30.91	31.06	30.76	30.96	254,449	-0.07(-0.21%)
Nov 19, 2020	30.81	31.04	30.56	31.02	469,483	+0.21(+0.68%)
Nov 18, 2020	31.36	31.52	30.81	30.81	763,720	-0.45(-1.42%)
Nov 17, 2020	30.88	31.34	30.50	31.26	550,094	+0.16(+0.52%)
Nov 16, 2020	30.74	31.12	30.65	31.10	465,628	+0.91(+3.01%)
Nov 13, 2020	29.63	30.33	29.63	30.19	1,773,550	+0.80(+2.71%)
Nov 12, 2020	29.76	29.77	29.12	29.39	506,920	-0.65(-2.18%)
Nov 11, 2020	30.40	30.40	29.78	30.05	1,434,127	-0.16(-0.53%)
Nov 10, 2020	29.75	30.37	29.65	30.21	699,887	+0.76(+2.57%)
Nov 09, 2020	29.72	30.43	29.45	29.45	506,900	+1.35(+4.79%)
Nov 06, 2020	28.46	28.51	28.05	28.10	274,818	-0.25(-0.87%)
Nov 05, 2020	27.88	28.48	27.88	28.35	270,590	+0.75(+2.71%)
Nov 04, 2020	27.59	27.95	27.28	27.60	293,524	-0.28(-1.02%)
Nov 03, 2020	27.62	28.00	27.56	27.89	307,298	+0.71(+2.61%)

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.