Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.95 -0.06 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.34 27.51 27.17 27.20 827,346 +0.15(+0.54%)
Oct 30, 2018 26.55 27.11 26.55 27.05 371,528 +0.49(+1.83%)
Oct 29, 2018 27.02 27.25 26.26 26.56 425,478 -0.13(-0.48%)
Oct 26, 2018 26.69 27.01 26.22 26.69 772,327 -0.30(-1.12%)
Oct 25, 2018 26.56 27.14 26.56 26.99 877,382 +0.57(+2.15%)
Oct 24, 2018 27.45 27.50 26.43 26.43 574,705 -1.04(-3.80%)
Oct 23, 2018 27.47 27.65 26.95 27.47 665,363 -0.20(-0.73%)
Oct 22, 2018 27.89 27.94 27.62 27.67 218,202 -0.09(-0.33%)
Oct 19, 2018 28.10 28.28 27.69 27.76 257,296 -0.30(-1.08%)
Oct 18, 2018 28.49 28.49 27.97 28.07 134,211 -0.50(-1.76%)
Oct 17, 2018 28.58 28.61 28.25 28.57 312,009 -0.10(-0.35%)
Oct 16, 2018 28.11 28.72 27.93 28.67 768,267 +0.72(+2.59%)
Oct 15, 2018 27.75 28.12 27.67 27.95 185,954 +0.12(+0.43%)
Oct 12, 2018 28.14 28.18 27.54 27.83 511,645 +0.07(+0.26%)
Oct 11, 2018 28.18 28.41 27.75 27.75 426,369 -0.60(-2.10%)
Oct 10, 2018 29.05 29.08 28.30 28.35 434,803 -0.79(-2.70%)
Oct 09, 2018 29.21 29.40 29.12 29.14 1,454,120 -0.12(-0.41%)
Oct 08, 2018 29.30 29.36 29.04 29.26 250,793 -0.05(-0.19%)
Oct 05, 2018 29.63 29.66 29.09 29.31 3,954,575 -0.29(-0.99%)
Oct 04, 2018 29.92 29.92 29.50 29.60 204,364 -0.38(-1.28%)
Oct 03, 2018 29.88 30.13 29.77 29.99 359,396 +0.22(+0.74%)
Oct 02, 2018 30.02 30.10 29.70 29.77 493,987 -0.28(-0.94%)
Oct 01, 2018 30.56 30.56 29.95 30.05 1,312,024 -0.38(-1.26%)
Sep 28, 2018 30.21 30.50 30.18 30.44 146,668 +0.10(+0.33%)
Sep 27, 2018 30.37 30.45 30.29 30.34 421,746 +0.01(+0.03%)
Sep 26, 2018 30.65 30.65 30.29 30.33 201,082 -0.28(-0.93%)
Sep 25, 2018 30.62 30.68 30.57 30.61 226,286 +0.09(+0.30%)
Sep 24, 2018 30.67 30.67 30.41 30.52 357,402 -0.16(-0.51%)
Sep 21, 2018 30.89 30.93 30.63 30.68 182,051 -0.14(-0.45%)
Sep 20, 2018 30.65 30.82 30.60 30.81 157,992 +0.27(+0.90%)
Sep 19, 2018 30.66 30.80 30.44 30.54 174,341 -0.12(-0.39%)
Sep 18, 2018 30.60 30.73 30.55 30.66 244,827 +0.14(+0.45%)
Sep 17, 2018 30.90 30.90 30.49 30.52 255,099 -0.32(-1.03%)
Sep 14, 2018 30.73 30.94 30.70 30.84 687,881 +0.10(+0.33%)
Sep 13, 2018 30.86 30.89 30.67 30.74 172,169 +0.00(+0.00%)
Sep 12, 2018 30.74 30.80 30.50 30.74 265,248 -0.04(-0.12%)
Sep 11, 2018 30.70 30.86 30.60 30.78 358,197 +0.04(+0.12%)
Sep 10, 2018 30.80 30.83 30.65 30.74 486,009 +0.11(+0.36%)
Sep 07, 2018 30.59 30.84 30.53 30.63 468,456 -0.07(-0.24%)
Sep 06, 2018 30.98 30.98 30.67 30.70 196,742 -0.21(-0.68%)
Sep 05, 2018 30.97 30.97 30.66 30.91 142,287 -0.07(-0.24%)
Sep 04, 2018 31.04 31.12 30.79 30.99 337,310 -0.11(-0.36%)
Aug 31, 2018 31.10 31.10 31.10 0 +0.12(+0.39%)
Aug 30, 2018 31.01 31.14 30.91 30.98 351,798 -0.08(-0.26%)
Aug 29, 2018 30.99 31.11 30.87 31.06 346,568 +0.10(+0.32%)
Aug 28, 2018 31.00 31.02 30.81 30.96 399,876 +0.03(+0.09%)
Aug 27, 2018 30.94 31.10 30.89 30.93 221,458 +0.08(+0.27%)
Aug 24, 2018 30.79 30.90 30.76 30.85 579,649 +0.14(+0.45%)
Aug 23, 2018 30.78 30.84 30.63 30.71 140,022 -0.08(-0.27%)
Aug 22, 2018 30.71 30.87 30.68 30.80 176,142 +0.06(+0.21%)
Aug 21, 2018 30.46 30.82 30.44 30.73 235,810 +0.34(+1.11%)
Aug 20, 2018 30.40 30.46 30.23 30.39 299,850 +0.08(+0.27%)
Aug 17, 2018 30.15 30.33 30.06 30.31 254,844 +0.16(+0.51%)
Aug 16, 2018 30.03 30.26 29.99 30.16 312,406 +0.26(+0.88%)
Aug 15, 2018 30.18 30.18 29.70 29.89 6,542,906 -0.36(-1.21%)
Aug 14, 2018 30.02 30.29 30.02 30.26 140,606 +0.34(+1.13%)
Aug 13, 2018 30.17 30.18 29.84 29.92 133,026 -0.20(-0.67%)
Aug 10, 2018 30.05 30.30 30.05 30.12 172,271 -0.10(-0.33%)
Aug 09, 2018 30.16 30.34 30.16 30.22 226,451 +0.06(+0.21%)
Aug 08, 2018 30.24 30.24 29.99 30.16 192,682 -0.05(-0.15%)
Aug 07, 2018 30.29 30.33 30.18 30.20 208,408 +0.05(+0.18%)
Aug 06, 2018 29.98 30.17 29.89 30.15 117,034 +0.23(+0.76%)
Aug 03, 2018 30.07 30.15 29.82 29.92 194,642 -0.13(-0.42%)
Aug 02, 2018 29.66 30.05 29.66 30.05 242,108 +0.26(+0.89%)
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.