Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.62 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.24	24.34	23.86	24.22	356,567	-0.25(-1.04%)
May 28, 2020	25.58	25.58	24.36	24.48	419,277	-0.76(-3.02%)
May 27, 2020	24.86	25.32	24.25	25.24	2,601,598	+0.92(+3.80%)
May 26, 2020	24.21	24.47	24.17	24.32	1,025,092	+0.96(+4.11%)
May 22, 2020	23.35	23.42	23.01	23.36	435,674	+0.09(+0.40%)
May 21, 2020	23.24	23.42	23.02	23.26	260,192	+0.03(+0.12%)
May 20, 2020	22.89	23.36	22.89	23.23	466,847	+0.71(+3.14%)
May 19, 2020	22.91	23.11	22.53	22.53	563,306	-0.45(-1.97%)
May 18, 2020	22.39	23.10	22.34	22.98	764,467	+1.54(+7.16%)
May 15, 2020	21.01	21.56	20.91	21.44	523,807	+0.25(+1.20%)
May 14, 2020	20.78	21.19	20.06	21.19	926,612	+0.09(+0.45%)
May 13, 2020	21.75	21.80	20.82	21.10	688,225	-0.85(-3.86%)
May 12, 2020	22.91	22.95	21.94	21.94	1,447,793	-0.88(-3.84%)
May 11, 2020	22.90	23.08	22.49	22.82	654,394	-0.40(-1.70%)
May 08, 2020	22.72	23.24	22.68	23.21	900,337	+0.93(+4.18%)
May 07, 2020	22.27	22.49	22.12	22.28	258,816	+0.31(+1.41%)
May 06, 2020	22.36	22.49	21.91	21.97	252,908	-0.26(-1.19%)
May 05, 2020	22.56	22.91	22.15	22.23	607,692	+0.07(+0.30%)
May 04, 2020	22.01	22.27	21.71	22.17	450,800	-0.10(-0.47%)

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.