Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.46 -0.20 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.08	20.09	20.05	20.05	3,505	+0.17(+0.85%)
Jun 27, 2014	19.91	19.91	19.85	19.88	4,213	+0.03(+0.16%)
Jun 26, 2014	19.72	19.85	19.72	19.85	4,786	+0.06(+0.29%)
Jun 25, 2014	19.61	19.80	19.61	19.80	8,072	-0.12(-0.58%)
Jun 24, 2014	19.88	20.06	19.88	19.91	6,049	-0.01(-0.07%)
Jun 23, 2014	20.03	20.03	19.86	19.93	14,790	-0.03(-0.17%)
Jun 20, 2014	19.90	19.97	19.89	19.96	5,104	+0.13(+0.66%)
Jun 19, 2014	19.86	19.92	19.79	19.83	21,319	+0.13(+0.66%)
Jun 18, 2014	19.72	19.72	19.70	19.70	5,450	-0.09(-0.48%)
Jun 17, 2014	19.84	19.84	19.79	19.79	3,938	+0.22(+1.14%)
Jun 16, 2014	19.53	19.60	19.47	19.57	8,448	+0.08(+0.41%)
Jun 13, 2014	19.38	19.53	19.38	19.49	4,194	+0.04(+0.18%)
Jun 12, 2014	19.41	19.46	19.41	19.46	3,026	-0.11(-0.58%)
Jun 11, 2014	19.62	19.62	19.52	19.57	15,538	-0.14(-0.70%)
Jun 10, 2014	19.72	19.72	19.62	19.71	94,148	+0.11(+0.56%)
Jun 06, 2014	19.47	19.47	19.47	19.60	37,365	+0.26(+1.37%)
Jun 05, 2014	18.96	19.34	18.96	19.33	8,385	+0.37(+1.95%)
Jun 04, 2014	18.81	19.05	18.81	18.96	15,400	+0.07(+0.37%)
Jun 03, 2014	18.88	18.97	18.78	18.89	7,930	-0.07(-0.39%)

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.