Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

43.04 +0.22 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.69 25.19 24.69 25.12 489,199 +0.35(+1.41%)
Jun 29, 2020 24.10 24.91 24.00 24.77 877,877 +0.98(+4.13%)
Jun 26, 2020 24.31 24.34 23.76 23.79 1,136,171 -0.73(-2.97%)
Jun 25, 2020 24.01 24.52 23.82 24.52 541,985 +0.39(+1.61%)
Jun 24, 2020 24.69 24.69 23.83 24.13 848,464 -0.87(-3.48%)
Jun 23, 2020 25.20 25.29 24.87 25.00 493,510 +0.09(+0.34%)
Jun 22, 2020 24.57 24.92 24.29 24.92 1,122,204 +0.18(+0.71%)
Jun 19, 2020 25.45 25.48 24.55 24.74 550,459 -0.30(-1.20%)
Jun 18, 2020 24.87 25.32 24.76 25.04 212,080 -0.07(-0.26%)
Jun 17, 2020 25.70 25.77 25.07 25.11 376,733 -0.59(-2.31%)
Jun 16, 2020 26.09 26.11 25.13 25.70 402,167 +0.65(+2.59%)
Jun 15, 2020 23.68 25.25 23.67 25.05 411,017 +0.56(+2.27%)
Jun 12, 2020 24.82 25.01 23.86 24.50 1,441,984 +0.57(+2.40%)
Jun 11, 2020 24.78 25.01 23.85 23.92 1,085,188 -2.10(-8.07%)
Jun 10, 2020 26.92 26.92 26.00 26.02 660,735 -1.00(-3.69%)
Jun 09, 2020 27.24 27.31 26.76 27.02 1,083,023 -0.66(-2.38%)
Jun 08, 2020 27.59 27.77 27.41 27.68 810,314 +0.54(+1.98%)
Jun 05, 2020 27.12 27.53 26.94 27.14 778,862 +1.17(+4.50%)
Jun 04, 2020 25.45 26.14 25.34 25.97 2,811,565 +0.35(+1.36%)
Jun 03, 2020 25.14 25.78 25.14 25.63 3,163,169 +0.88(+3.54%)
Jun 02, 2020 24.60 24.85 24.47 24.75 3,491,294 +0.29(+1.19%)
Jun 01, 2020 24.27 24.77 24.21 24.46 2,539,553 +0.24(+0.97%)
May 29, 2020 24.24 24.34 23.86 24.22 356,567 -0.25(-1.04%)
May 28, 2020 25.58 25.58 24.36 24.48 419,277 -0.76(-3.02%)
May 27, 2020 24.86 25.32 24.25 25.24 2,601,598 +0.92(+3.80%)
May 26, 2020 24.21 24.47 24.17 24.32 1,025,092 +0.96(+4.11%)
May 22, 2020 23.35 23.42 23.01 23.36 435,674 +0.09(+0.40%)
May 21, 2020 23.24 23.42 23.02 23.26 260,192 +0.03(+0.12%)
May 20, 2020 22.89 23.36 22.89 23.23 466,847 +0.71(+3.14%)
May 19, 2020 22.91 23.11 22.53 22.53 563,306 -0.45(-1.97%)
May 18, 2020 22.39 23.10 22.34 22.98 764,467 +1.54(+7.16%)
May 15, 2020 21.01 21.56 20.91 21.44 523,807 +0.25(+1.20%)
May 14, 2020 20.78 21.19 20.06 21.19 926,612 +0.09(+0.45%)
May 13, 2020 21.75 21.80 20.82 21.10 688,225 -0.85(-3.86%)
May 12, 2020 22.91 22.95 21.94 21.94 1,447,793 -0.88(-3.84%)
May 11, 2020 22.90 23.08 22.49 22.82 654,394 -0.40(-1.70%)
May 08, 2020 22.72 23.24 22.68 23.21 900,337 +0.93(+4.18%)
May 07, 2020 22.27 22.49 22.12 22.28 258,816 +0.31(+1.41%)
May 06, 2020 22.36 22.49 21.91 21.97 252,908 -0.26(-1.19%)
May 05, 2020 22.56 22.91 22.15 22.23 607,692 +0.07(+0.30%)
May 04, 2020 22.01 22.27 21.71 22.17 450,800 -0.10(-0.47%)
May 01, 2020 22.63 22.63 21.95 22.27 1,432,321 -0.94(-4.06%)
Apr 30, 2020 23.76 23.76 23.17 23.21 825,393 -0.95(-3.94%)
Apr 29, 2020 23.61 24.41 23.47 24.17 982,577 +1.24(+5.42%)
Apr 28, 2020 22.95 23.14 22.58 22.92 917,495 +0.48(+2.14%)
Apr 27, 2020 21.73 22.61 21.72 22.44 1,629,635 +0.90(+4.20%)
Apr 24, 2020 21.47 21.69 21.16 21.54 951,518 +0.26(+1.24%)
Apr 23, 2020 21.14 21.62 21.10 21.27 524,549 +0.27(+1.30%)
Apr 22, 2020 21.24 21.34 20.91 21.00 539,818 +0.15(+0.72%)
Apr 21, 2020 20.73 21.04 20.55 20.85 788,340 -0.46(-2.17%)
Apr 20, 2020 21.31 21.69 21.10 21.31 791,988 -0.43(-1.99%)
Apr 17, 2020 21.59 21.88 21.40 21.75 917,114 +0.94(+4.53%)
Apr 16, 2020 20.98 21.07 20.36 20.80 994,449 -0.15(-0.72%)
Apr 15, 2020 21.21 21.46 20.78 20.95 929,151 -1.03(-4.67%)
Apr 14, 2020 22.19 22.33 21.69 21.98 806,585 +0.37(+1.70%)
Apr 13, 2020 22.20 22.24 21.37 21.61 714,289 -0.75(-3.37%)
Apr 09, 2020 21.73 22.44 21.73 22.37 2,430,879 +1.10(+5.18%)
Apr 08, 2020 20.66 21.43 20.47 21.26 802,770 +0.93(+4.59%)
Apr 07, 2020 20.94 21.36 20.21 20.33 1,072,384 +0.15(+0.75%)
Apr 06, 2020 19.40 20.30 19.40 20.18 560,215 +1.47(+7.85%)
Apr 03, 2020 19.24 19.41 18.33 18.71 1,364,788 -0.68(-3.50%)
Apr 02, 2020 19.03 19.83 18.82 19.39 3,047,209 +0.26(+1.38%)
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.