Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.95 -0.06 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.14	26.79	26.05	26.61	1,132,108	-0.33(-1.22%)
Feb 27, 2020	27.42	28.01	26.92	26.94	1,648,342	-1.08(-3.85%)
Feb 26, 2020	28.50	28.70	27.98	28.01	480,018	-0.37(-1.29%)
Feb 25, 2020	29.47	29.47	28.28	28.38	692,395	-0.98(-3.35%)
Feb 24, 2020	29.31	29.51	29.21	29.36	610,265	-0.90(-2.97%)
Feb 21, 2020	30.49	30.49	30.14	30.26	277,823	-0.35(-1.13%)
Feb 20, 2020	30.40	30.66	30.26	30.61	298,631	+0.16(+0.52%)
Feb 19, 2020	30.47	30.55	30.36	30.45	340,722	+0.08(+0.28%)
Feb 18, 2020	30.41	30.52	30.18	30.37	223,647	-0.15(-0.49%)
Feb 14, 2020	30.69	30.69	30.42	30.52	270,032	-0.14(-0.46%)
Feb 13, 2020	30.38	30.72	30.38	30.66	5,545,376	+0.09(+0.31%)
Feb 12, 2020	30.56	30.61	30.43	30.56	240,072	+0.20(+0.65%)
Feb 11, 2020	30.29	30.55	30.23	30.37	542,503	+0.23(+0.78%)
Feb 10, 2020	29.98	30.13	29.93	30.13	308,554	+0.11(+0.37%)
Feb 07, 2020	30.32	30.32	29.93	30.02	454,785	-0.44(-1.45%)
Feb 06, 2020	30.67	30.69	30.45	30.46	217,695	-0.11(-0.37%)
Feb 05, 2020	30.30	30.59	30.21	30.57	391,830	+0.58(+1.94%)
Feb 04, 2020	29.97	30.12	29.94	29.99	226,763	+0.37(+1.23%)

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.