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, 2021 41.78 42.16 41.73 42.04 563,983 +0.11(+0.27%)
Jun 29, 2021 42.19 42.30 41.83 41.92 326,426 -0.11(-0.25%)
Jun 28, 2021 42.50 42.50 41.72 42.03 351,856 -0.45(-1.06%)
Jun 25, 2021 42.52 42.84 42.46 42.48 1,261,679 +0.03(+0.07%)
Jun 24, 2021 42.10 42.48 41.91 42.45 223,527 +0.57(+1.37%)
Jun 23, 2021 41.81 42.16 41.81 41.87 242,885 +0.09(+0.21%)
Jun 22, 2021 41.56 41.89 41.23 41.79 294,570 +0.19(+0.46%)
Jun 21, 2021 41.01 41.70 41.01 41.60 327,105 +0.94(+2.31%)
Jun 18, 2021 41.15 41.35 40.59 40.66 350,143 -1.07(-2.56%)
Jun 17, 2021 42.37 42.51 41.28 41.73 452,838 -0.74(-1.75%)
Jun 16, 2021 42.37 42.62 42.13 42.47 381,320 -0.02(-0.04%)
Jun 15, 2021 42.47 42.56 42.06 42.49 347,163 +0.07(+0.16%)
Jun 14, 2021 42.77 42.87 42.27 42.42 142,790 -0.25(-0.58%)
Jun 11, 2021 42.40 42.67 42.37 42.67 186,551 +0.42(+0.99%)
Jun 10, 2021 42.98 43.02 42.22 42.25 182,805 -0.60(-1.40%)
Jun 09, 2021 43.30 43.30 42.80 42.85 376,087 -0.36(-0.84%)
Jun 08, 2021 42.80 43.32 42.69 43.21 234,997 +0.50(+1.16%)
Jun 07, 2021 42.41 42.74 42.37 42.72 202,854 +0.45(+1.06%)
Jun 04, 2021 42.33 42.42 42.03 42.27 291,493 +0.08(+0.18%)
Jun 03, 2021 42.32 42.33 41.82 42.19 276,394 -0.32(-0.76%)
Jun 02, 2021 42.74 42.74 42.32 42.52 3,161,565 -0.09(-0.20%)
Jun 01, 2021 42.28 42.66 42.18 42.60 396,780 +0.66(+1.57%)
May 28, 2021 42.28 42.28 41.74 41.94 403,565 -0.12(-0.29%)
May 27, 2021 41.92 42.21 41.86 42.07 2,295,660 +0.48(+1.15%)
May 26, 2021 40.97 41.65 40.97 41.59 277,088 +0.80(+1.96%)
May 25, 2021 41.39 41.65 40.76 40.79 365,327 -0.44(-1.06%)
May 24, 2021 41.27 41.41 40.99 41.23 426,575 +0.21(+0.51%)
May 21, 2021 41.20 41.47 40.90 41.02 217,429 +0.16(+0.40%)
May 20, 2021 40.82 40.94 40.36 40.86 591,064 +0.14(+0.35%)
May 19, 2021 40.33 40.76 39.93 40.71 250,963 -0.28(-0.67%)
May 18, 2021 41.48 41.60 40.99 40.99 233,556 -0.46(-1.10%)
May 17, 2021 41.18 41.47 40.85 41.45 195,320 +0.08(+0.18%)
May 14, 2021 40.87 41.40 40.68 41.37 367,436 +0.88(+2.17%)
May 13, 2021 39.69 40.67 39.67 40.49 695,372 +0.97(+2.46%)
May 12, 2021 40.58 40.78 39.42 39.52 397,413 -1.27(-3.11%)
May 11, 2021 40.30 40.96 40.16 40.79 1,228,508 -0.26(-0.63%)
May 10, 2021 41.96 42.12 41.04 41.05 296,361 -0.89(-2.12%)
May 07, 2021 41.48 41.94 41.34 41.94 363,525 +0.38(+0.92%)
May 06, 2021 41.35 41.57 40.81 41.55 441,040 +0.25(+0.60%)
May 05, 2021 41.47 41.55 40.96 41.31 657,958 +0.00(+0.00%)
May 04, 2021 41.25 41.41 40.84 41.31 437,272 -0.21(-0.51%)
May 03, 2021 41.46 41.73 41.28 41.52 346,523 +0.46(+1.12%)
Apr 30, 2021 41.25 41.55 40.95 41.06 336,499 -0.55(-1.33%)
Apr 29, 2021 41.95 41.95 41.29 41.61 420,615 +0.03(+0.07%)
Apr 28, 2021 41.50 41.70 41.31 41.58 486,118 +0.05(+0.11%)
Apr 27, 2021 41.60 41.67 41.37 41.53 288,097 +0.12(+0.30%)
Apr 26, 2021 41.47 41.63 41.32 41.41 288,316 +0.23(+0.56%)
Apr 23, 2021 40.61 41.42 40.52 41.18 5,846,605 +0.71(+1.74%)
Apr 22, 2021 40.81 41.06 40.38 40.48 2,909,318 -0.21(-0.52%)
Apr 21, 2021 39.74 40.69 39.60 40.69 494,627 +0.93(+2.35%)
Apr 20, 2021 40.57 40.60 39.42 39.75 606,981 -0.93(-2.27%)
Apr 19, 2021 41.05 41.09 40.39 40.68 335,070 -0.47(-1.14%)
Apr 16, 2021 41.26 41.27 40.86 41.14 320,356 +0.13(+0.33%)
Apr 15, 2021 41.20 41.20 40.60 41.01 452,461 +0.14(+0.35%)
Apr 14, 2021 40.51 41.27 40.51 40.87 509,492 +0.43(+1.06%)
Apr 13, 2021 40.67 40.78 40.09 40.44 1,426,803 -0.31(-0.77%)
Apr 12, 2021 40.73 40.86 40.48 40.75 324,379 +0.07(+0.16%)
Apr 09, 2021 40.65 40.76 40.45 40.69 242,573 +0.05(+0.12%)
Apr 08, 2021 40.60 40.66 40.07 40.64 327,322 +0.25(+0.61%)
Apr 07, 2021 40.97 41.02 40.32 40.39 831,344 -0.59(-1.44%)
Apr 06, 2021 41.10 41.42 40.93 40.98 426,828 -0.10(-0.23%)
Apr 05, 2021 41.29 41.29 40.79 41.08 380,641 +0.21(+0.51%)
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.