Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

43.10 +0.14 (+0.34%)

Streaming Delayed Price Updated: 2:18 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.37	17.85	17.37	17.85	23,103	+0.55(+3.20%)
Jan 28, 2016	17.45	17.45	17.23	17.30	47,663	+0.04(+0.24%)
Jan 27, 2016	17.48	17.55	17.21	17.26	28,431	-0.22(-1.24%)
Jan 26, 2016	17.37	17.55	17.35	17.47	13,713	+0.32(+1.84%)
Jan 25, 2016	17.46	17.46	17.16	17.16	12,151	-0.41(-2.35%)
Jan 22, 2016	17.40	17.57	17.38	17.57	29,558	+0.40(+2.35%)
Jan 21, 2016	17.22	17.40	17.03	17.17	45,524	-0.02(-0.10%)
Jan 20, 2016	16.60	17.38	16.48	17.18	49,248	+0.04(+0.20%)
Jan 19, 2016	17.56	17.56	16.97	17.15	55,259	-0.14(-0.81%)
Jan 15, 2016	17.12	17.29	17.29	17.29	58,434	-0.36(-2.02%)
Jan 14, 2016	17.48	17.79	17.35	17.65	163,588	+0.30(+1.70%)
Jan 13, 2016	18.00	18.00	17.34	17.35	230,918	-0.42(-2.36%)
Jan 12, 2016	18.06	18.13	17.65	17.77	28,567	-0.01(-0.03%)
Jan 11, 2016	18.11	18.11	17.74	17.77	18,107	-0.20(-1.12%)
Jan 08, 2016	18.38	18.38	17.98	17.98	14,495	-0.36(-1.95%)
Jan 07, 2016	18.51	18.54	18.29	18.33	55,584	-0.46(-2.44%)
Jan 06, 2016	18.92	18.92	18.74	18.79	17,854	-0.30(-1.55%)
Jan 05, 2016	19.09	19.12	18.96	19.09	31,475	+0.09(+0.49%)

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.