Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.28 -0.34 (-0.80%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	28.61	28.64	28.46	28.51	189,092	-0.14(-0.48%)
Feb 27, 2019	28.51	28.67	28.45	28.65	231,313	+0.07(+0.26%)
Feb 26, 2019	28.78	28.82	28.58	28.58	317,772	-0.25(-0.86%)
Feb 25, 2019	28.98	29.05	28.81	28.83	241,855	+0.01(+0.03%)
Feb 22, 2019	28.64	28.84	28.64	28.82	200,533	+0.23(+0.81%)
Feb 21, 2019	28.65	28.67	28.45	28.59	264,259	-0.10(-0.35%)
Feb 20, 2019	28.57	28.72	28.52	28.69	540,282	+0.14(+0.48%)
Feb 19, 2019	28.36	28.63	28.36	28.55	868,499	+0.08(+0.29%)
Feb 15, 2019	28.22	28.47	28.14	28.47	760,574	+0.43(+1.54%)
Feb 14, 2019	27.86	28.15	27.80	28.03	340,969	+0.05(+0.16%)
Feb 13, 2019	27.99	28.04	27.85	27.99	302,720	+0.09(+0.33%)
Feb 12, 2019	27.72	27.92	27.72	27.89	1,224,232	+0.33(+1.20%)
Feb 11, 2019	27.43	27.57	27.32	27.56	1,899,578	+0.24(+0.88%)
Feb 08, 2019	27.19	27.34	27.11	27.32	184,582	+0.00(+0.00%)
Feb 07, 2019	27.42	27.52	27.12	27.32	508,791	-0.27(-0.97%)
Feb 06, 2019	27.61	27.67	27.47	27.59	204,517	-0.04(-0.13%)
Feb 05, 2019	27.60	27.68	27.44	27.63	1,379,107	+0.08(+0.30%)
Feb 04, 2019	27.31	27.54	27.19	27.54	288,979	+0.28(+1.01%)

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.