Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.95 -0.06 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	27.94	28.10	27.85	27.97	186,911	+0.09(+0.33%)
Sep 27, 2019	28.17	28.24	27.76	27.88	366,941	-0.22(-0.80%)
Sep 26, 2019	28.36	28.36	28.02	28.10	2,108,471	-0.29(-1.02%)
Sep 25, 2019	28.06	28.43	27.95	28.39	195,692	+0.34(+1.20%)
Sep 24, 2019	28.53	28.58	27.98	28.05	232,058	-0.44(-1.54%)
Sep 23, 2019	28.37	28.60	28.35	28.49	217,819	+0.03(+0.10%)
Sep 20, 2019	28.53	28.69	28.37	28.46	283,063	-0.08(-0.28%)
Sep 19, 2019	28.70	28.89	28.52	28.54	325,832	-0.10(-0.36%)
Sep 18, 2019	28.80	28.82	28.43	28.64	273,739	-0.17(-0.58%)
Sep 17, 2019	28.84	28.84	28.66	28.81	146,009	-0.11(-0.39%)
Sep 16, 2019	28.76	29.02	28.66	28.92	237,409	+0.12(+0.42%)
Sep 13, 2019	28.92	29.07	28.79	28.80	513,722	+0.02(+0.06%)
Sep 12, 2019	28.86	28.88	28.55	28.78	231,649	+0.00(+0.00%)
Sep 11, 2019	28.37	28.80	28.25	28.78	389,609	+0.49(+1.74%)
Sep 10, 2019	27.93	28.29	27.83	28.29	2,196,872	+0.31(+1.09%)
Sep 09, 2019	27.77	27.99	27.67	27.99	866,341	+0.36(+1.31%)
Sep 06, 2019	27.75	27.85	27.61	27.62	197,303	-0.11(-0.40%)
Sep 05, 2019	27.57	27.92	27.55	27.73	393,123	+0.50(+1.84%)
Sep 04, 2019	27.24	27.28	27.13	27.23	155,046	+0.26(+0.96%)

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.