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 (%)
Jun 30, 2017 24.96 24.98 24.87 24.94 20,492 +0.07(+0.30%)
Jun 29, 2017 25.08 25.08 24.70 24.86 34,594 -0.21(-0.84%)
Jun 28, 2017 24.85 25.08 24.80 25.07 28,822 +0.40(+1.63%)
Jun 27, 2017 24.82 24.94 24.66 24.67 55,404 -0.23(-0.91%)
Jun 26, 2017 24.93 24.93 24.71 24.90 25,476 +0.02(+0.06%)
Jun 23, 2017 24.77 24.90 24.77 24.88 20,639 +0.17(+0.69%)
Jun 22, 2017 24.56 24.73 24.53 24.71 19,176 +0.09(+0.36%)
Jun 21, 2017 24.66 24.79 24.59 24.62 15,198 -0.05(-0.22%)
Jun 20, 2017 24.91 24.91 24.66 24.67 30,022 -0.25(-1.01%)
Jun 19, 2017 24.86 24.97 24.80 24.93 92,321 +0.16(+0.65%)
Jun 16, 2017 24.79 24.79 24.61 24.76 18,221 -0.05(-0.19%)
Jun 15, 2017 24.72 24.82 24.66 24.81 21,392 -0.13(-0.50%)
Jun 14, 2017 24.91 24.97 24.82 24.94 47,849 -0.14(-0.57%)
Jun 13, 2017 25.00 25.09 24.98 25.08 101,337 +0.14(+0.55%)
Jun 12, 2017 25.02 25.02 24.87 24.94 81,208 +0.02(+0.06%)
Jun 09, 2017 24.90 25.22 24.90 24.93 1,051,487 +0.09(+0.36%)
Jun 08, 2017 24.48 24.91 24.48 24.84 18,184 +0.32(+1.30%)
Jun 07, 2017 24.49 24.59 24.45 24.52 11,242 +0.01(+0.05%)
Jun 06, 2017 24.35 24.63 24.28 24.51 24,298 -0.03(-0.14%)
Jun 05, 2017 24.71 24.71 24.54 24.54 22,099 -0.16(-0.65%)
Jun 02, 2017 24.53 24.83 24.53 24.70 14,889 +0.16(+0.67%)
Jun 01, 2017 24.08 24.54 24.08 24.54 19,676 +0.47(+1.95%)
May 31, 2017 23.75 24.08 23.75 24.07 21,533 -0.03(-0.12%)
May 30, 2017 24.15 24.15 24.10 24.10 11,380 -0.17(-0.71%)
May 26, 2017 24.16 24.29 24.13 24.28 24,312 -0.02(-0.10%)
May 25, 2017 24.37 24.37 24.22 24.30 18,315 +0.01(+0.05%)
May 24, 2017 24.28 24.32 24.16 24.29 16,089 +0.03(+0.14%)
May 23, 2017 24.22 24.29 24.10 24.25 19,843 +0.13(+0.53%)
May 22, 2017 24.09 24.17 24.02 24.13 75,523 +0.13(+0.52%)
May 19, 2017 23.97 24.09 23.95 24.00 16,491 +0.10(+0.41%)
May 18, 2017 23.74 23.93 23.72 23.90 44,896 +0.13(+0.54%)
May 17, 2017 24.06 24.13 23.77 23.77 54,231 -0.73(-2.98%)
May 16, 2017 24.56 24.56 24.36 24.50 218,925 +0.02(+0.09%)
May 15, 2017 24.42 24.58 24.39 24.48 26,313 +0.20(+0.84%)
May 12, 2017 24.25 24.32 24.21 24.28 26,852 -0.14(-0.59%)
May 11, 2017 24.39 24.47 24.18 24.42 20,785 -0.16(-0.66%)
May 10, 2017 24.36 24.60 24.36 24.59 26,822 +0.21(+0.88%)
May 09, 2017 24.52 24.52 24.37 24.37 87,855 -0.01(-0.06%)
May 08, 2017 24.46 24.46 24.35 24.39 36,322 -0.10(-0.40%)
May 05, 2017 24.35 24.48 24.33 24.48 11,544 +0.13(+0.55%)
May 04, 2017 24.43 24.43 24.19 24.35 35,614 -0.01(-0.05%)
May 03, 2017 24.39 24.40 24.31 24.36 56,628 -0.16(-0.63%)
May 02, 2017 24.69 24.69 24.48 24.52 39,137 -0.13(-0.51%)
May 01, 2017 24.70 24.75 24.54 24.64 17,913 +0.08(+0.33%)
Apr 28, 2017 24.92 24.92 24.53 24.56 30,670 -0.30(-1.21%)
Apr 27, 2017 25.01 25.01 24.79 24.86 32,557 +0.01(+0.06%)
Apr 26, 2017 24.77 25.01 24.77 24.85 23,782 +0.12(+0.49%)
Apr 25, 2017 24.73 24.80 24.73 24.73 24,204 +0.24(+0.96%)
Apr 24, 2017 24.48 24.55 24.45 24.49 31,445 +0.27(+1.12%)
Apr 21, 2017 24.17 24.23 24.12 24.22 41,092 -0.08(-0.32%)
Apr 20, 2017 24.06 24.30 24.03 24.30 33,650 +0.35(+1.47%)
Apr 19, 2017 24.01 24.09 23.91 23.94 249,076 +0.10(+0.41%)
Apr 18, 2017 23.75 23.88 23.74 23.85 14,990 +0.02(+0.10%)
Apr 17, 2017 23.62 23.83 23.60 23.82 36,473 +0.27(+1.17%)
Apr 13, 2017 23.75 23.89 23.55 23.55 40,277 -0.24(-1.03%)
Apr 12, 2017 24.16 24.16 23.79 23.79 24,462 -0.38(-1.57%)
Apr 11, 2017 23.95 24.17 23.86 24.17 50,276 +0.25(+1.05%)
Apr 10, 2017 23.85 24.15 23.85 23.92 33,338 +0.02(+0.09%)
Apr 07, 2017 23.91 23.95 23.86 23.90 25,324 +0.03(+0.11%)
Apr 06, 2017 23.79 23.92 23.63 23.87 35,283 +0.15(+0.65%)
Apr 05, 2017 24.11 24.15 23.72 23.72 113,873 -0.22(-0.93%)
Apr 04, 2017 23.90 24.07 23.90 23.94 86,645 -0.02(-0.07%)
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.