Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

43.01 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.95	40.01		39.97	776,117	+0.83(+2.12%)
Jan 28, 2022	38.60	39.16	37.96	39.14	701,083	+0.60(+1.55%)
Jan 27, 2022	39.61	40.01	38.35	38.54	1,309,221	-0.80(-2.04%)
Jan 26, 2022	40.49	40.69	39.23	39.34	874,760	-0.62(-1.55%)
Jan 25, 2022	39.82	40.37	39.09	39.96	726,510	-0.47(-1.17%)
Jan 24, 2022	38.93	40.53	38.61	40.43	2,446,371	+0.93(+2.35%)
Jan 21, 2022	39.83	40.62	39.51	39.51	881,670	-0.53(-1.33%)
Jan 20, 2022	41.03	41.55	39.97	40.04	810,130	-0.88(-2.15%)
Jan 19, 2022	41.81	41.81	40.87	40.91	503,654	-0.69(-1.65%)
Jan 18, 2022	42.41	42.51	41.54	41.60	747,477	-1.14(-2.67%)
Jan 14, 2022				42.74	0	+0.18(+0.43%)
Jan 13, 2022	42.77	43.12	42.41	42.56	432,648	-0.02(-0.05%)
Jan 12, 2022	42.92	43.07	42.32	42.58	406,437	-0.17(-0.41%)
Jan 11, 2022	42.52	42.83	41.95	42.75	2,288,268	+0.27(+0.64%)
Jan 10, 2022	42.45	42.48	41.83	42.48	530,431	-0.14(-0.34%)
Jan 07, 2022	43.05	43.31	42.60	42.62	1,018,215	-0.47(-1.10%)
Jan 06, 2022	42.93	43.40	42.60	43.10	626,172	+0.30(+0.70%)
Jan 05, 2022	43.92	44.15	42.80	42.80	516,145	-1.14(-2.59%)
Jan 04, 2022	43.79	44.10	43.69	43.94	775,896	+0.31(+0.71%)

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.