Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.00 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.27	21.30	21.18	21.21	9,390	-0.07(-0.34%)
May 28, 2015	21.21	21.28	21.19	21.28	14,285	+0.01(+0.05%)
May 27, 2015	21.11	21.30	21.01	21.27	15,823	+0.19(+0.89%)
May 26, 2015	21.23	21.23	20.99	21.08	28,248	-0.23(-1.08%)
May 22, 2015	21.36	21.32	21.32	21.32	104,378	-0.06(-0.28%)
May 21, 2015	21.39	21.39	21.34	21.38	9,331	-0.03(-0.12%)
May 20, 2015	21.44	21.44	21.30	21.40	11,725	+0.09(+0.41%)
May 19, 2015	21.32	21.38	21.29	21.31	27,827	-0.06(-0.26%)
May 18, 2015	21.17	21.37	21.17	21.37	12,386	+0.22(+1.03%)
May 15, 2015	21.12	21.15	21.07	21.15	15,225	+0.01(+0.05%)
May 14, 2015	21.00	21.15	20.98	21.14	11,742	+0.14(+0.67%)
May 13, 2015	20.97	21.00	20.96	21.00	4,366	+0.01(+0.04%)
May 12, 2015	20.88	21.02	20.67	20.99	33,780	-0.02(-0.12%)
May 11, 2015	21.11	21.11	21.01	21.01	3,875	+0.08(+0.38%)
May 08, 2015	21.02	21.02	20.93	20.93	9,609	+0.12(+0.59%)
May 07, 2015	20.75	20.86	20.75	20.81	29,118	+0.14(+0.68%)
May 06, 2015	20.73	20.73	20.59	20.67	21,380	+0.07(+0.32%)
May 05, 2015	20.96	20.96	20.60	20.60	8,955	-0.33(-1.57%)
May 04, 2015	20.89	21.07	20.89	20.93	56,166	+0.10(+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.