Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.66 +0.51 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.00 20.02 19.92 20.01 28,380 +0.12(+0.58%)
May 27, 2016 19.81 19.90 19.90 19.90 12,604 +0.17(+0.87%)
May 26, 2016 19.70 19.74 19.68 19.73 18,126 +0.00(+0.02%)
May 25, 2016 19.73 19.75 19.71 19.72 9,191 +0.09(+0.45%)
May 24, 2016 19.36 19.64 19.36 19.63 15,949 +0.37(+1.90%)
May 23, 2016 19.27 19.30 19.27 19.27 7,603 +0.09(+0.49%)
May 20, 2016 19.12 19.17 19.12 19.17 5,603 +0.19(+0.98%)
May 19, 2016 18.97 18.99 18.78 18.99 18,051 -0.04(-0.22%)
May 18, 2016 18.97 19.24 18.93 19.03 10,495 +0.11(+0.61%)
May 17, 2016 19.15 19.18 18.91 18.91 8,799 -0.41(-2.11%)
May 16, 2016 19.30 19.32 19.28 19.32 9,913 +0.25(+1.33%)
May 13, 2016 19.18 19.18 19.01 19.07 11,862 +0.02(+0.09%)
May 12, 2016 19.07 19.07 19.05 19.05 4,237 -0.26(-1.36%)
May 11, 2016 19.44 19.44 19.30 19.31 8,264 -0.18(-0.90%)
May 10, 2016 19.36 19.50 19.36 19.49 22,034 +0.13(+0.65%)
May 09, 2016 19.33 19.40 19.26 19.36 10,318 +0.17(+0.88%)
May 06, 2016 19.14 19.19 19.08 19.19 15,152 -0.02(-0.10%)
May 05, 2016 19.27 19.27 19.13 19.21 4,462 -0.07(-0.38%)
May 04, 2016 19.34 19.34 19.17 19.29 9,957 -0.10(-0.52%)
May 03, 2016 19.38 19.46 19.38 19.39 9,310 -0.27(-1.35%)
May 02, 2016 19.56 19.67 19.56 19.65 9,330 +0.12(+0.59%)
Apr 29, 2016 19.69 19.69 19.47 19.54 10,335 -0.21(-1.04%)
Apr 28, 2016 20.08 20.08 19.74 19.74 10,352 -0.23(-1.13%)
Apr 27, 2016 19.88 19.97 19.82 19.97 12,161 +0.11(+0.54%)
Apr 26, 2016 19.72 19.89 19.69 19.86 13,388 +0.21(+1.06%)
Apr 25, 2016 19.77 19.77 19.63 19.65 7,576 -0.13(-0.66%)
Apr 22, 2016 19.61 19.79 19.61 19.79 7,545 +0.14(+0.72%)
Apr 21, 2016 19.77 19.77 19.60 19.64 19,094 -0.17(-0.84%)
Apr 20, 2016 19.72 19.81 19.61 19.81 13,391 +0.11(+0.55%)
Apr 19, 2016 19.69 19.72 19.68 19.70 11,558 +0.04(+0.21%)
Apr 18, 2016 19.52 19.67 19.52 19.66 10,366 +0.14(+0.74%)
Apr 15, 2016 19.46 19.52 19.46 19.52 5,109 +0.03(+0.17%)
Apr 14, 2016 19.45 19.56 19.45 19.48 8,908 -0.05(-0.25%)
Apr 13, 2016 19.19 19.53 19.19 19.53 15,459 +0.43(+2.26%)
Apr 12, 2016 19.08 19.14 19.04 19.10 23,499 +0.09(+0.45%)
Apr 11, 2016 19.12 19.12 18.99 19.02 9,443 +0.11(+0.60%)
Apr 08, 2016 19.02 19.09 18.90 18.90 13,776 +0.05(+0.26%)
Apr 07, 2016 19.05 19.05 18.85 18.85 12,277 -0.15(-0.81%)
Apr 06, 2016 18.90 19.09 18.90 19.01 12,468 +0.01(+0.03%)
Apr 05, 2016 19.03 19.06 18.95 19.00 8,424 -0.20(-1.07%)
Apr 04, 2016 19.31 19.31 19.21 19.21 5,259 -0.07(-0.34%)
Apr 01, 2016 19.09 19.30 19.08 19.27 21,220 +0.07(+0.36%)
Mar 31, 2016 19.21 19.29 19.20 19.20 6,336 +0.01(+0.07%)
Mar 30, 2016 19.27 19.27 19.16 19.19 13,190 +0.06(+0.33%)
Mar 29, 2016 18.64 19.13 18.64 19.13 15,258 +0.46(+2.44%)
Mar 28, 2016 18.53 18.72 18.50 18.67 11,276 +0.16(+0.87%)
Mar 24, 2016 18.43 18.51 18.51 18.51 14,648 -0.14(-0.74%)
Mar 23, 2016 18.73 18.73 18.64 18.65 10,863 -0.29(-1.54%)
Mar 22, 2016 18.86 18.99 18.86 18.94 13,102 -0.00(-0.02%)
Mar 21, 2016 19.02 19.02 18.92 18.94 12,362 -0.04(-0.22%)
Mar 18, 2016 18.90 19.00 18.90 18.98 10,846 +0.16(+0.86%)
Mar 17, 2016 18.50 18.82 18.48 18.82 13,126 +0.28(+1.53%)
Mar 16, 2016 18.36 18.54 18.36 18.54 10,057 +0.13(+0.73%)
Mar 15, 2016 18.47 18.47 18.40 18.40 4,090 -0.24(-1.29%)
Mar 14, 2016 18.70 18.70 18.60 18.64 6,038 -0.08(-0.45%)
Mar 11, 2016 18.56 18.73 18.50 18.73 11,100 +0.39(+2.11%)
Mar 10, 2016 18.53 18.58 18.15 18.34 18,352 -0.10(-0.54%)
Mar 09, 2016 18.51 18.51 18.44 18.44 80,093 -0.03(-0.17%)
Mar 08, 2016 18.66 18.66 18.45 18.48 30,604 -0.30(-1.59%)
Mar 07, 2016 18.55 18.86 18.55 18.77 18,516 +0.13(+0.72%)
Mar 04, 2016 18.51 18.76 18.51 18.64 32,258 +0.13(+0.72%)
Mar 03, 2016 18.37 18.51 18.37 18.51 14,329 +0.20(+1.11%)
Mar 02, 2016 18.16 18.30 18.16 18.30 10,102 +0.21(+1.19%)
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.