Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

43.04 +0.22 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 40.23 40.52 40.21 40.52 1,006,201 +0.38(+0.94%)
Jul 28, 2023 40.13 40.29 39.98 40.14 665,516 +0.36(+0.89%)
Jul 27, 2023 40.43 40.45 39.64 39.79 826,512 -0.37(-0.91%)
Jul 26, 2023 39.86 40.30 39.80 40.15 1,023,115 +0.23(+0.57%)
Jul 25, 2023 39.85 40.14 39.79 39.93 2,820,969 -0.02(-0.05%)
Jul 24, 2023 39.72 40.08 39.67 39.95 7,676,807 +0.25(+0.62%)
Jul 21, 2023 40.09 40.10 39.63 39.70 758,820 -0.11(-0.27%)
Jul 20, 2023 40.13 40.13 39.66 39.81 727,025 -0.34(-0.84%)
Jul 19, 2023 40.05 40.18 39.88 40.14 676,005 +0.22(+0.54%)
Jul 18, 2023 39.41 39.96 39.39 39.93 868,880 +0.58(+1.48%)
Jul 17, 2023 39.02 39.50 38.96 39.34 938,436 +0.31(+0.78%)
Jul 14, 2023 39.37 39.37 38.76 39.04 955,048 -0.37(-0.93%)
Jul 13, 2023 39.31 39.42 39.07 39.40 881,083 +0.24(+0.61%)
Jul 12, 2023 39.25 39.38 39.07 39.17 1,239,263 +0.45(+1.17%)
Jul 11, 2023 38.53 38.77 38.41 38.71 584,438 +0.36(+0.93%)
Jul 10, 2023 37.84 38.47 37.76 38.36 679,322 +0.49(+1.30%)
Jul 07, 2023 37.57 38.20 37.57 37.86 626,005 +0.35(+0.92%)
Jul 06, 2023 37.65 37.65 37.13 37.52 1,103,485 -0.56(-1.48%)
Jul 05, 2023 38.50 38.50 38.00 38.08 2,508,785 -0.55(-1.43%)
Jul 03, 2023 38.35 38.72 38.30 38.63 1,304,768 +0.27(+0.70%)
Jun 30, 2023 38.63 38.64 38.34 38.37 744,293 +0.01(+0.03%)
Jun 29, 2023 37.83 38.40 37.78 38.36 771,317 +0.63(+1.68%)
Jun 28, 2023 37.60 37.75 37.38 37.72 1,054,652 +0.05(+0.13%)
Jun 27, 2023 37.13 37.77 36.97 37.68 806,744 +0.65(+1.76%)
Jun 26, 2023 36.79 37.34 36.79 37.02 723,568 +0.26(+0.70%)
Jun 23, 2023 37.00 37.28 36.69 36.77 1,917,334 -0.62(-1.66%)
Jun 22, 2023 37.72 37.72 37.26 37.39 2,300,441 -0.39(-1.02%)
Jun 21, 2023 37.66 38.03 37.52 37.77 644,755 -0.08(-0.21%)
Jun 20, 2023 37.88 37.95 37.65 37.85 742,753 -0.11(-0.29%)
Jun 16, 2023 38.28 38.37 37.73 37.96 1,354,488 -0.20(-0.52%)
Jun 15, 2023 37.67 38.19 37.67 38.16 1,185,709 +2.51(+7.03%)
May 08, 2023 36.02 36.06 35.50 35.65 674,023 -0.18(-0.49%)
May 05, 2023 35.56 35.92 35.53 35.83 777,512 +0.87(+2.50%)
May 04, 2023 35.15 35.23 34.63 34.96 787,235 -0.45(-1.28%)
May 03, 2023 35.48 36.05 35.37 35.41 1,059,215 +0.02(+0.06%)
May 02, 2023 35.85 35.85 34.91 35.39 865,790 -0.69(-1.91%)
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.