Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.95 -0.06 (-0.14%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.26	24.33	23.92	24.29	871,801	+0.18(+0.76%)
Dec 28, 2018	24.07	24.48	23.92	24.11	1,211,992	+0.06(+0.27%)
Dec 27, 2018	23.68	24.04	23.22	24.04	1,033,330	+0.11(+0.46%)
Dec 26, 2018	22.90	23.97	22.85	23.93	1,717,582	+1.05(+4.59%)
Dec 24, 2018	23.20	23.30	22.86	22.88	641,643	-0.40(-1.70%)
Dec 21, 2018	24.00	24.11	23.25	23.28	831,868	-0.64(-2.68%)
Dec 20, 2018	24.24	24.34	23.62	23.92	1,288,839	-0.39(-1.62%)
Dec 19, 2018	24.83	25.12	24.20	24.31	563,542	-0.52(-2.10%)
Dec 18, 2018	25.06	25.23	24.73	24.84	412,149	-0.01(-0.04%)
Dec 17, 2018	25.38	25.55	24.73	24.84	345,846	-0.59(-2.30%)
Dec 14, 2018	25.69	25.92	25.39	25.43	451,534	-0.41(-1.59%)
Dec 13, 2018	26.31	26.33	25.82	25.84	1,394,717	-0.38(-1.47%)
Dec 12, 2018	26.27	26.57	26.23	26.23	3,541,537	+0.23(+0.88%)
Dec 11, 2018	26.42	26.47	25.84	26.00	732,878	-0.05(-0.21%)
Dec 10, 2018	26.17	26.24	25.70	26.05	252,670	-0.12(-0.45%)
Dec 07, 2018	26.69	26.91	26.03	26.17	480,471	-0.53(-1.99%)
Dec 06, 2018	26.36	26.70	26.04	26.70	405,952	-0.07(-0.27%)
Dec 04, 2018	27.88	27.89	26.70	26.78	489,862	-1.14(-4.10%)

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.