Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.43 19.47 19.47 19.47 9,246 +0.06(+0.32%)
Dec 30, 2013 19.41 19.44 19.39 19.40 9,189 +0.05(+0.26%)
Dec 27, 2013 19.45 19.45 19.35 19.35 22,074 -0.06(-0.33%)
Dec 26, 2013 19.49 19.49 19.42 19.42 214,520 -0.02(-0.09%)
Dec 24, 2013 19.48 19.48 19.37 19.44 31,370 +0.13(+0.66%)
Dec 23, 2013 19.23 19.34 19.23 19.31 11,693 +0.19(+0.98%)
Dec 20, 2013 18.94 19.14 18.94 19.12 22,042 +0.27(+1.43%)
Dec 19, 2013 18.82 18.85 18.82 18.85 9,960 +0.00(+0.01%)
Dec 18, 2013 18.58 18.85 18.56 18.85 11,093 +0.19(+1.03%)
Dec 17, 2013 18.61 18.71 18.61 18.66 17,000 -0.01(-0.04%)
Dec 16, 2013 18.53 18.69 18.53 18.66 65,791 +0.15(+0.83%)
Dec 13, 2013 18.52 18.52 18.50 18.51 9,277 +0.14(+0.74%)
Dec 12, 2013 18.41 18.41 18.37 18.37 10,964 +0.00(+0.00%)
Dec 11, 2013 18.72 18.72 18.37 18.37 28,572 -0.34(-1.81%)
Dec 10, 2013 18.68 18.71 18.64 18.71 121,514 -0.23(-1.21%)
Dec 09, 2013 18.93 18.95 18.80 18.94 8,505 +0.02(+0.11%)
Dec 06, 2013 18.90 18.98 18.88 18.92 12,465 +0.16(+0.87%)
Dec 05, 2013 18.70 18.76 18.69 18.76 6,568 +0.03(+0.16%)
Dec 04, 2013 18.68 18.83 18.58 18.73 13,898 +0.02(+0.11%)
Dec 03, 2013 18.79 18.79 18.70 18.71 8,998 -0.12(-0.65%)
Dec 02, 2013 19.08 19.08 18.83 18.83 17,976 -0.31(-1.63%)
Nov 29, 2013 19.10 19.15 19.10 19.14 10,206 +0.14(+0.72%)
Nov 27, 2013 19.01 19.01 18.99 19.00 10,775 +0.08(+0.44%)
Nov 26, 2013 18.92 18.92 18.91 18.92 8,073 +0.18(+0.96%)
Nov 25, 2013 18.81 18.91 18.73 18.74 8,344 +0.01(+0.07%)
Nov 22, 2013 18.68 18.75 18.68 18.73 12,608 +0.05(+0.28%)
Nov 21, 2013 18.64 18.69 18.62 18.67 11,582 +0.32(+1.75%)
Nov 20, 2013 18.47 18.47 18.34 18.35 22,504 -0.01(-0.08%)
Nov 19, 2013 18.38 18.41 18.32 18.37 29,537 -0.10(-0.55%)
Nov 18, 2013 18.65 18.65 18.47 18.47 7,969 -0.10(-0.56%)
Nov 15, 2013 18.58 18.58 18.54 18.57 3,348 +0.04(+0.21%)
Nov 14, 2013 18.52 18.53 18.50 18.53 13,376 +0.15(+0.84%)
Nov 12, 2013 18.32 18.39 18.28 18.38 8,402 +0.01(+0.05%)
Nov 11, 2013 18.37 18.41 18.36 18.37 3,048,670 +0.33(+1.85%)
Nov 08, 2013 18.04 18.04 18.03 18.03 2,633 +0.04(+0.22%)
Nov 07, 2013 18.12 18.12 17.99 17.99 1,250 -0.38(-2.09%)
Nov 06, 2013 18.38 18.38 18.38 18.38 543 -0.04(-0.21%)
Nov 05, 2013 18.38 18.43 18.36 18.42 5,846 -0.04(-0.23%)
Nov 04, 2013 18.34 18.46 18.34 18.46 1,168 +0.24(+1.31%)
Nov 01, 2013 18.22 18.22 18.22 18.22 536 -0.24(-1.31%)
Oct 31, 2013 18.46 18.46 18.46 18.46 1,786 -0.01(-0.03%)
Oct 30, 2013 18.65 18.65 18.47 18.47 6,429 -0.11(-0.59%)
Oct 29, 2013 18.71 18.71 18.58 18.58 6,111 -0.01(-0.04%)
Oct 28, 2013 18.56 18.58 18.56 18.58 761 +0.02(+0.11%)
Oct 25, 2013 18.62 18.62 18.56 18.56 2,859 +0.05(+0.24%)
Oct 23, 2013 18.52 18.52 18.52 18.52 0 -0.05(-0.27%)
Oct 22, 2013 18.63 18.67 18.57 18.57 6,668 -0.01(-0.06%)
Oct 21, 2013 18.62 18.62 18.58 18.58 6,075 +0.11(+0.59%)
Oct 18, 2013 18.48 18.48 18.47 18.47 1,679 +0.26(+1.43%)
Oct 17, 2013 18.21 18.21 18.19 18.21 1,072 -0.01(-0.06%)
Oct 16, 2013 18.07 18.29 18.07 18.22 6,075 +0.16(+0.86%)
Oct 15, 2013 18.07 18.07 18.07 18.07 857 +0.09(+0.49%)
Oct 11, 2013 17.83 17.98 17.98 17.98 714 +0.18(+1.02%)
Oct 10, 2013 17.78 17.80 17.78 17.80 1,626 +0.39(+2.23%)
Oct 09, 2013 17.46 17.46 17.41 17.41 53,893 -0.34(-1.89%)
Oct 08, 2013 17.74 17.74 17.74 17.74 4,217 -0.11(-0.64%)
Oct 03, 2013 17.78 17.86 17.86 17.86 4,288 -0.21(-1.18%)
Oct 02, 2013 18.07 18.07 18.07 18.07 35,738 +0.00(+0.00%)
Oct 01, 2013 18.06 18.08 18.06 18.07 37,053 +0.16(+0.87%)
Sep 27, 2013 17.92 17.92 17.92 17.92 17,869 +0.00(+0.00%)
Sep 26, 2013 17.91 17.92 17.91 17.92 1,429 +0.00(+0.03%)
Sep 25, 2013 17.93 17.93 17.91 17.91 5,678 -0.03(-0.17%)
Sep 24, 2013 17.80 17.94 17.80 17.94 1,072 +0.08(+0.43%)
Sep 23, 2013 17.87 17.87 17.87 17.87 518 +0.01(+0.05%)
Sep 19, 2013 17.89 17.86 17.86 17.86 2,507 +0.13(+0.72%)
Sep 18, 2013 17.73 17.73 17.70 17.73 2,435 +0.06(+0.32%)
Sep 17, 2013 17.63 17.67 17.63 17.67 1,070 +0.03(+0.17%)
Sep 16, 2013 17.49 17.64 17.49 17.64 3,152 +0.15(+0.85%)
Sep 12, 2013 17.54 17.49 17.49 17.49 1,074 -0.07(-0.37%)
Sep 11, 2013 17.53 17.56 17.52 17.56 3,033 +0.03(+0.18%)
Sep 10, 2013 17.45 17.53 17.45 17.53 9,312 +0.15(+0.85%)
Sep 09, 2013 17.24 17.38 17.24 17.38 3,542 +0.28(+1.63%)
Sep 05, 2013 17.10 17.10 17.10 17.10 1,074 +0.03(+0.16%)
Sep 04, 2013 16.75 17.07 16.75 17.07 4,169 +0.04(+0.25%)
Sep 03, 2013 17.03 17.03 17.03 17.03 651 +0.09(+0.56%)
Aug 28, 2013 16.94 16.94 16.94 16.94 1,790 +0.13(+0.76%)
Aug 27, 2013 17.13 17.13 16.81 16.81 4,871 -0.49(-2.82%)
Aug 26, 2013 17.29 17.30 17.29 17.30 11,318 +0.01(+0.06%)
Aug 23, 2013 17.22 17.28 17.20 17.28 3,581 +0.39(+2.30%)
Aug 19, 2013 16.89 16.90 16.90 16.90 2,507 -0.23(-1.34%)
Aug 16, 2013 17.13 17.13 17.13 17.13 358 -0.02(-0.09%)
Aug 15, 2013 17.30 17.30 17.14 17.14 6,107 -0.28(-1.62%)
Aug 14, 2013 17.44 17.44 17.43 17.43 716 -0.04(-0.24%)
Aug 13, 2013 17.47 17.47 17.47 17.47 483 +0.14(+0.79%)
Aug 12, 2013 17.33 17.33 17.33 17.33 376 -0.12(-0.69%)
Aug 08, 2013 17.39 17.45 17.45 17.45 1,074 -0.18(-1.03%)
Aug 05, 2013 17.77 17.63 17.63 17.63 716 +0.06(+0.32%)
Aug 02, 2013 17.58 17.58 17.57 17.57 1,558 +0.03(+0.14%)
Aug 01, 2013 17.58 17.58 17.55 17.55 716 +0.25(+1.47%)
Jul 30, 2013 17.30 17.30 17.30 17.30 36,534 -0.01(-0.08%)
Jul 29, 2013 17.40 17.40 17.28 17.31 7,636 -0.11(-0.61%)
Jul 26, 2013 17.35 17.42 17.35 17.42 2,632 -0.11(-0.65%)
Jul 25, 2013 17.32 17.53 17.32 17.53 9,574 -0.07(-0.38%)
Jul 24, 2013 17.60 17.60 17.60 17.60 419 +0.03(+0.19%)
Jul 23, 2013 17.56 17.56 17.56 17.56 1,020 +0.03(+0.19%)
Jul 22, 2013 17.50 17.53 17.49 17.53 3,402 +0.10(+0.58%)
Jul 19, 2013 17.46 17.46 17.43 17.43 3,940 +0.01(+0.06%)
Jul 18, 2013 17.38 17.52 17.38 17.42 4,656 +0.07(+0.42%)
Jul 17, 2013 17.36 17.41 17.26 17.35 34,915 +0.07(+0.42%)
Jul 16, 2013 17.26 17.27 17.25 17.27 7,163 -0.03(-0.18%)
Jul 15, 2013 17.30 17.30 17.30 17.30 358 +0.08(+0.47%)
Jul 12, 2013 17.20 17.22 17.20 17.22 5,623 +0.33(+1.98%)
Jul 10, 2013 16.89 16.89 16.89 16.89 13,969 +0.05(+0.30%)
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.