Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.91 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.20	21.23	21.15	21.16	14,071	+0.02(+0.12%)
Jul 28, 2016	21.07	21.16	21.07	21.14	181,493	-0.00(-0.01%)
Jul 27, 2016	21.18	21.23	21.03	21.14	24,545	+0.05(+0.23%)
Jul 26, 2016	21.07	21.09	21.05	21.09	4,921	+0.10(+0.49%)
Jul 25, 2016	20.97	21.00	20.92	20.99	8,485	-0.06(-0.26%)
Jul 22, 2016	20.91	21.05	20.91	21.04	11,952	+0.15(+0.73%)
Jul 21, 2016	21.02	21.02	20.82	20.89	110,146	-0.09(-0.44%)
Jul 20, 2016	20.80	21.03	20.80	20.98	9,272	+0.20(+0.95%)
Jul 19, 2016	20.94	20.94	20.77	20.79	6,216	-0.20(-0.95%)
Jul 18, 2016	20.94	20.99	20.91	20.99	13,240	+0.12(+0.56%)
Jul 15, 2016	20.84	20.87	20.84	20.87	4,805	+0.02(+0.11%)
Jul 14, 2016	20.92	20.92	20.84	20.85	11,572	+0.03(+0.16%)
Jul 13, 2016	21.02	21.02	20.81	20.81	13,627	-0.12(-0.57%)
Jul 12, 2016	20.76	20.98	20.76	20.93	70,315	+0.29(+1.39%)
Jul 11, 2016	20.56	20.65	20.56	20.64	28,248	+0.25(+1.24%)
Jul 08, 2016	20.31	20.42	20.31	20.39	13,780	+0.48(+2.43%)
Jul 07, 2016	19.92	20.02	19.81	19.91	26,620	+0.04(+0.22%)
Jul 06, 2016	19.62	19.89	19.62	19.86	15,947	+0.16(+0.82%)
Jul 05, 2016	19.79	19.80	19.67	19.70	6,606	-0.29(-1.43%)

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.