Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

41.11 +0.25 (+0.61%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	42.52	42.60	42.01	42.03	2,469,339	-0.55(-1.29%)
Dec 28, 2023	42.54	42.74	42.39	42.58	2,328,133	-0.10(-0.23%)
Dec 27, 2023	42.71	42.87	42.49	42.68	1,701,663	+0.14(+0.33%)
Dec 26, 2023	42.16	42.64	42.07	42.54	1,507,520	+0.49(+1.16%)
Dec 22, 2023	41.97	42.35	41.80	42.05	1,576,116	+0.23(+0.55%)
Dec 21, 2023	41.60	41.84	41.38	41.82	2,124,595	+0.70(+1.70%)
Dec 20, 2023	41.80	42.29	41.12	41.13	2,750,299	-0.77(-1.83%)
Dec 19, 2023	41.30	41.96	41.25	41.89	1,974,464	+0.85(+2.06%)
Dec 18, 2023	41.26	41.37	40.98	41.05	1,910,234	-0.05(-0.12%)
Dec 15, 2023	41.62	41.68	40.86	41.10	2,588,412	-0.38(-0.91%)
Dec 14, 2023	40.93	41.71	40.93	41.47	3,648,048	+1.21(+3.00%)
Dec 13, 2023	39.04	40.35	38.73	40.27	2,307,505	+1.28(+3.27%)
Dec 12, 2023	39.01	39.14	38.73	38.99	1,345,749	-0.08(-0.20%)
Dec 11, 2023	38.83	39.10	38.78	39.07	2,045,925	+0.26(+0.66%)
Dec 08, 2023	38.54	39.02	38.50	38.81	1,438,953	+0.21(+0.54%)
Dec 07, 2023	38.24	38.61	38.08	38.60	1,617,550	+0.44(+1.14%)
Dec 06, 2023	38.49	39.02	38.14	38.17	1,422,508	-0.09(-0.23%)
Dec 05, 2023	38.66	38.66	38.16	38.26	1,445,074	-0.55(-1.43%)
Dec 04, 2023	38.08	38.84	38.08	38.81	1,891,153	+0.48(+1.26%)

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.