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 (%)
Sep 29, 2017	26.28	26.39	26.27	26.29	21,276	-0.01(-0.05%)
Sep 28, 2017	26.13	26.31	26.07	26.31	39,799	+0.08(+0.32%)
Sep 27, 2017	25.89	26.25	25.82	26.22	19,715	+0.50(+1.93%)
Sep 26, 2017	25.67	25.79	25.65	25.73	19,036	+0.10(+0.39%)
Sep 25, 2017	25.63	25.63	25.46	25.63	22,790	+0.09(+0.34%)
Sep 22, 2017	25.38	25.62	25.38	25.54	10,867	+0.12(+0.48%)
Sep 21, 2017	25.51	25.57	25.42	25.42	32,819	-0.10(-0.40%)
Sep 20, 2017	25.36	25.53	25.36	25.52	17,924	+0.12(+0.48%)
Sep 19, 2017	25.52	25.52	25.35	25.40	28,675	-0.03(-0.11%)
Sep 18, 2017	25.27	25.47	25.27	25.43	21,163	+0.16(+0.63%)
Sep 15, 2017	25.07	25.27	25.07	25.27	22,714	+0.18(+0.70%)
Sep 14, 2017	25.16	25.16	25.08	25.09	14,298	-0.09(-0.35%)
Sep 13, 2017	25.03	25.19	25.03	25.18	19,391	+0.06(+0.23%)
Sep 12, 2017	25.02	25.12	25.02	25.12	91,656	+0.19(+0.77%)
Sep 11, 2017	24.77	24.96	24.77	24.93	10,777	+0.29(+1.18%)
Sep 08, 2017	24.56	24.72	24.56	24.64	13,182	-0.02(-0.10%)
Sep 07, 2017	24.62	24.67	24.60	24.66	18,369	-0.08(-0.31%)
Sep 06, 2017	24.74	24.78	24.63	24.74	34,444	+0.04(+0.18%)
Sep 05, 2017	24.87	24.93	24.59	24.70	50,435	-0.23(-0.93%)

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.