Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.46 -0.20 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.26	24.33	23.92	24.29	871,890	+0.18(+0.76%)
Dec 28, 2018	24.07	24.47	23.92	24.11	1,212,116	+0.06(+0.27%)
Dec 27, 2018	23.68	24.04	23.22	24.04	1,033,436	+0.11(+0.46%)
Dec 26, 2018	22.90	23.97	22.84	23.93	1,717,757	+1.05(+4.59%)
Dec 24, 2018	23.19	23.29	22.86	22.88	641,708	-0.40(-1.70%)
Dec 21, 2018	23.99	24.11	23.25	23.28	831,952	-0.64(-2.68%)
Dec 20, 2018	24.24	24.34	23.62	23.92	1,288,970	-0.39(-1.62%)
Dec 19, 2018	24.82	25.12	24.20	24.31	563,599	-0.52(-2.10%)
Dec 18, 2018	25.06	25.23	24.72	24.83	412,191	-0.01(-0.04%)
Dec 17, 2018	25.37	25.54	24.72	24.84	345,882	-0.59(-2.30%)
Dec 14, 2018	25.68	25.91	25.38	25.43	451,580	-0.41(-1.59%)
Dec 13, 2018	26.31	26.33	25.81	25.84	1,394,859	-0.38(-1.47%)
Dec 12, 2018	26.27	26.56	26.22	26.22	3,541,897	+0.23(+0.88%)
Dec 11, 2018	26.42	26.47	25.84	26.00	732,953	-0.05(-0.21%)
Dec 10, 2018	26.17	26.24	25.70	26.05	252,695	-0.12(-0.45%)
Dec 07, 2018	26.68	26.91	26.02	26.17	480,520	-0.53(-1.99%)
Dec 06, 2018	26.35	26.70	26.04	26.70	405,994	-0.07(-0.27%)
Dec 04, 2018	27.87	27.89	26.70	26.77	489,912	-1.14(-4.10%)

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.