Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

36.35 -0.54 (-1.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 36.63 36.88 36.34 36.35 924,272 -0.54(-1.46%)
Sep 25, 2023 36.52 36.94 36.78 36.89 1,365,341 +0.17(+0.46%)
Sep 22, 2023 36.93 37.07 36.70 36.72 1,167,886 -0.10(-0.27%)
Sep 21, 2023 37.16 37.17 36.81 36.82 888,125 -0.52(-1.39%)
Sep 20, 2023 37.87 38.08 37.34 37.34 940,904 -0.35(-0.93%)
Sep 19, 2023 37.81 38.02 37.56 37.69 1,058,952 -0.09(-0.24%)
Sep 18, 2023 38.01 38.03 37.77 37.78 951,911 -0.20(-0.53%)
Sep 15, 2023 38.22 38.24 37.74 37.98 1,465,146 -0.37(-0.96%)
Sep 14, 2023 38.06 38.37 38.04 38.35 1,201,129 +0.63(+1.67%)
Sep 13, 2023 37.96 38.03 37.61 37.72 907,692 -0.19(-0.50%)
Sep 12, 2023 37.92 38.11 37.86 37.91 1,188,791 -0.04(-0.11%)
Sep 11, 2023 38.19 38.28 37.94 37.95 845,924 +0.03(+0.08%)
Sep 08, 2023 38.11 38.13 37.83 37.92 744,934 -0.17(-0.45%)
Sep 07, 2023 38.22 38.28 37.90 38.09 1,069,357 -0.27(-0.70%)
Sep 06, 2023 38.56 38.83 38.17 38.36 1,398,834 -0.11(-0.29%)
Sep 05, 2023 39.32 39.34 38.45 38.47 1,128,555 -1.18(-2.97%)
Sep 01, 2023 39.55 39.87 39.49 39.65 1,129,056 +0.43(+1.09%)
Aug 31, 2023 39.35 39.53 39.21 39.22 902,821 -0.07(-0.18%)
Aug 30, 2023 39.06 39.40 38.96 39.29 701,695 +0.19(+0.49%)
Aug 29, 2023 38.60 39.11 38.40 39.10 556,305 +0.53(+1.37%)
Aug 28, 2023 38.45 38.86 38.45 38.57 1,066,955 +0.32(+0.84%)
Aug 25, 2023 38.32 38.53 37.84 38.25 1,085,949 +0.05(+0.13%)
Aug 24, 2023 38.50 38.83 38.17 38.20 1,017,975 -0.35(-0.91%)
Aug 23, 2023 38.24 38.64 38.10 38.55 1,649,674 +0.39(+1.02%)
Aug 22, 2023 38.38 38.51 38.05 38.16 863,229 -0.08(-0.21%)
Aug 21, 2023 38.45 38.56 38.06 38.24 938,230 -0.16(-0.42%)
Aug 18, 2023 37.93 38.55 37.92 38.40 784,548 +0.16(+0.42%)
Aug 17, 2023 38.74 38.84 38.23 38.24 955,558 -0.39(-1.01%)
Aug 16, 2023 39.02 39.31 38.62 38.63 1,364,943 -0.45(-1.15%)
Aug 15, 2023 39.28 39.28 39.04 39.08 1,444,458 -0.47(-1.19%)
Aug 14, 2023 39.55 39.55 39.21 39.55 619,981 -0.17(-0.43%)
Aug 11, 2023 39.62 39.91 39.57 39.72 766,759 -0.05(-0.13%)
Aug 10, 2023 40.07 40.46 39.61 39.77 1,130,889 -0.11(-0.28%)
Aug 09, 2023 40.22 40.22 39.70 39.88 4,241,913 -0.29(-0.72%)
Aug 08, 2023 39.99 40.21 39.62 40.17 585,848 -0.29(-0.72%)
Aug 07, 2023 40.34 40.49 40.11 40.46 894,363 +0.22(+0.55%)
Aug 04, 2023 40.27 40.62 40.09 40.24 884,973 -0.02(-0.05%)
Aug 03, 2023 40.26 40.41 39.90 40.26 791,347 -0.14(-0.35%)
Aug 02, 2023 40.39 40.49 40.22 40.40 1,260,770 -0.31(-0.76%)
Aug 01, 2023 40.68 40.80 40.36 40.71 1,081,686 -0.25(-0.61%)
Jul 31, 2023 40.67 40.96 40.65 40.96 995,479 +0.38(+0.94%)
Jul 28, 2023 40.56 40.73 40.41 40.58 658,425 +0.36(+0.89%)
Jul 27, 2023 40.87 40.89 40.06 40.22 817,705 -0.37(-0.91%)
Jul 26, 2023 40.29 40.74 40.23 40.59 1,012,213 +0.23(+0.57%)
Jul 25, 2023 40.28 40.58 40.22 40.36 2,790,911 -0.02(-0.05%)
Jul 24, 2023 40.15 40.51 40.10 40.38 7,595,010 +0.25(+0.62%)
Jul 21, 2023 40.52 40.53 40.06 40.13 750,735 -0.11(-0.27%)
Jul 20, 2023 40.56 40.56 40.09 40.24 719,278 -0.34(-0.84%)
Jul 19, 2023 40.48 40.62 40.31 40.58 668,802 +0.22(+0.54%)
Jul 18, 2023 39.84 40.39 39.82 40.36 859,622 +0.59(+1.48%)
Jul 17, 2023 39.44 39.93 39.38 39.77 928,437 +0.31(+0.78%)
Jul 14, 2023 39.80 39.80 39.18 39.46 944,872 -0.37(-0.93%)
Jul 13, 2023 39.73 39.85 39.49 39.83 871,695 +0.24(+0.61%)
Jul 12, 2023 39.67 39.81 39.49 39.59 1,226,059 +0.46(+1.17%)
Jul 11, 2023 38.95 39.19 38.82 39.13 578,210 +0.36(+0.93%)
Jul 10, 2023 38.25 38.88 38.17 38.77 672,083 +0.50(+1.30%)
Jul 07, 2023 37.97 38.61 37.97 38.27 619,335 +0.35(+0.92%)
Jul 06, 2023 38.05 38.05 37.53 37.92 1,091,727 -0.57(-1.48%)
Jul 05, 2023 38.91 38.91 38.41 38.49 2,482,053 -0.56(-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.