Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

37.13 -0.78 (-2.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 37.33 37.77 36.73 37.13 1,372,647 -0.78(-2.06%)
Jun 02, 2023 36.91 37.93 36.87 37.91 1,057,087 +1.51(+4.15%)
Jun 01, 2023 36.12 36.52 35.91 36.40 515,666 +0.31(+0.86%)
May 31, 2023 36.42 36.64 35.85 36.09 2,819,105 -0.48(-1.31%)
May 30, 2023 36.87 36.95 36.44 36.57 778,391 -0.18(-0.49%)
May 26, 2023 36.36 36.82 36.31 36.75 485,953 +0.41(+1.13%)
May 25, 2023 36.40 36.48 35.98 36.34 1,157,307 -0.13(-0.36%)
May 24, 2023 36.76 36.80 36.30 36.47 1,001,366 -0.45(-1.22%)
May 23, 2023 36.85 37.48 36.83 36.92 1,160,798 -0.04(-0.11%)
May 22, 2023 36.74 37.12 36.56 36.96 511,009 +0.28(+0.76%)
May 19, 2023 37.19 37.28 36.47 36.68 593,341 -0.24(-0.65%)
May 18, 2023 36.51 37.01 36.40 36.92 940,436 +0.28(+0.76%)
May 17, 2023 36.02 36.69 35.80 36.64 1,271,769 +0.85(+2.37%)
May 16, 2023 36.07 36.07 35.75 35.79 650,252 -0.47(-1.30%)
May 15, 2023 35.99 36.41 35.91 36.26 630,536 +0.41(+1.14%)
May 12, 2023 36.10 36.13 35.62 35.85 669,444 -0.11(-0.31%)
May 11, 2023 35.95 36.03 35.70 35.96 790,050 -0.24(-0.66%)
May 10, 2023 36.54 36.58 35.81 36.20 922,413 +0.15(+0.42%)
May 09, 2023 36.07 36.23 35.84 36.05 1,107,915 -0.23(-0.63%)
May 08, 2023 36.65 36.69 36.12 36.28 662,389 -0.18(-0.49%)
May 05, 2023 36.18 36.55 36.15 36.46 764,092 +0.89(+2.50%)
May 04, 2023 35.77 35.85 35.24 35.57 773,647 -0.46(-1.28%)
May 03, 2023 36.10 36.68 35.99 36.03 1,040,932 +0.02(+0.06%)
May 02, 2023 36.48 36.48 35.52 36.01 850,846 -0.70(-1.91%)
May 01, 2023 36.69 37.16 36.59 36.71 919,270 -0.02(-0.05%)
Apr 28, 2023 36.36 36.83 36.35 36.73 628,804 +0.35(+0.96%)
Apr 27, 2023 35.95 36.41 35.79 36.38 645,078 +0.58(+1.62%)
Apr 26, 2023 36.00 36.22 35.70 35.80 1,073,291 -0.33(-0.91%)
Apr 25, 2023 36.79 36.79 36.13 36.13 593,495 -0.99(-2.67%)
Apr 24, 2023 37.09 37.34 36.96 37.12 482,887 +0.02(+0.05%)
Apr 21, 2023 37.24 37.32 36.84 37.10 813,890 -0.10(-0.27%)
Apr 20, 2023 37.12 37.39 36.98 37.20 1,724,157 -0.16(-0.43%)
Apr 19, 2023 37.09 37.42 36.95 37.36 841,101 +0.11(+0.30%)
Apr 18, 2023 37.59 37.60 37.02 37.25 944,231 -0.21(-0.56%)
Apr 17, 2023 37.27 37.46 37.10 37.46 622,109 +0.26(+0.70%)
Apr 14, 2023 37.58 37.78 36.98 37.20 487,200 -0.33(-0.88%)
Apr 13, 2023 37.36 37.60 37.15 37.53 2,620,116 +0.32(+0.86%)
Apr 12, 2023 37.81 37.81 37.14 37.21 874,434 -0.29(-0.77%)
Apr 11, 2023 37.37 37.70 37.27 37.50 578,530 +0.29(+0.78%)
Apr 10, 2023 36.63 37.26 36.62 37.21 779,816 +0.46(+1.25%)
Apr 06, 2023 36.77 36.87 36.55 36.75 564,587 -0.01(-0.03%)
Apr 05, 2023 36.89 36.93 36.54 36.76 661,777 -0.29(-0.78%)
Apr 04, 2023 37.93 37.93 36.82 37.05 703,483 -0.72(-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.