Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

43.03 +0.21 (+0.49%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 42.52 42.60 42.01 42.03 2,469,339 -0.55(-1.29%)
Dec 28, 2023 42.54 42.74 42.39 42.58 2,328,133 -0.10(-0.23%)
Dec 27, 2023 42.71 42.87 42.49 42.68 1,701,663 +0.14(+0.33%)
Dec 26, 2023 42.16 42.64 42.07 42.54 1,507,520 +0.49(+1.16%)
Dec 22, 2023 41.97 42.35 41.80 42.05 1,576,116 +0.23(+0.55%)
Dec 21, 2023 41.60 41.84 41.38 41.82 2,124,595 +0.70(+1.70%)
Dec 20, 2023 41.80 42.29 41.12 41.13 2,750,299 -0.77(-1.83%)
Dec 19, 2023 41.30 41.96 41.25 41.89 1,974,464 +0.85(+2.06%)
Dec 18, 2023 41.26 41.37 40.98 41.05 1,910,234 -0.05(-0.12%)
Dec 15, 2023 41.62 41.68 40.86 41.10 2,588,412 -0.38(-0.91%)
Dec 14, 2023 40.93 41.71 40.93 41.47 3,648,048 +1.21(+3.00%)
Dec 13, 2023 39.04 40.35 38.73 40.27 2,307,505 +1.28(+3.27%)
Dec 12, 2023 39.01 39.14 38.73 38.99 1,345,749 -0.08(-0.20%)
Dec 11, 2023 38.83 39.10 38.78 39.07 2,045,925 +0.26(+0.66%)
Dec 08, 2023 38.54 39.02 38.50 38.81 1,438,953 +0.21(+0.54%)
Dec 07, 2023 38.24 38.61 38.08 38.60 1,617,550 +0.44(+1.14%)
Dec 06, 2023 38.49 39.02 38.14 38.17 1,422,508 -0.09(-0.23%)
Dec 05, 2023 38.66 38.66 38.16 38.26 1,445,074 -0.55(-1.43%)
Dec 04, 2023 38.08 38.84 38.08 38.81 1,891,153 +0.48(+1.26%)
Dec 01, 2023 37.19 38.35 37.00 38.33 2,171,976 +1.07(+2.87%)
Nov 30, 2023 37.31 37.40 37.00 37.26 1,179,555 +0.12(+0.32%)
Nov 29, 2023 37.33 37.73 37.08 37.14 926,035 +0.12(+0.32%)
Nov 28, 2023 37.18 37.27 36.86 37.02 1,209,596 -0.18(-0.48%)
Nov 27, 2023 37.16 37.27 36.92 37.20 707,888 -0.11(-0.29%)
Nov 24, 2023 37.15 37.38 37.06 37.31 772,443 +0.20(+0.53%)
Nov 22, 2023 37.13 37.38 36.98 37.11 1,125,972 +0.17(+0.46%)
Nov 21, 2023 37.14 37.24 36.92 36.94 1,095,767 -0.44(-1.16%)
Nov 20, 2023 37.23 37.43 37.05 37.38 4,816,884 +0.15(+0.40%)
Nov 17, 2023 37.12 37.35 37.09 37.23 1,225,319 +0.40(+1.07%)
Nov 16, 2023 37.26 37.40 36.70 36.83 1,371,862 -0.58(-1.56%)
Nov 15, 2023 37.31 37.95 37.27 37.42 1,843,451 +0.08(+0.21%)
Nov 14, 2023 36.40 37.34 36.40 37.34 1,251,249 +1.95(+5.51%)
Nov 13, 2023 35.25 35.54 35.11 35.39 2,095,768 -0.03(-0.08%)
Nov 10, 2023 35.22 35.52 34.94 35.42 1,088,005 +0.38(+1.07%)
Nov 09, 2023 35.72 35.72 34.96 35.04 2,363,009 -0.46(-1.31%)
Nov 08, 2023 35.85 35.91 35.40 35.51 1,616,152 -0.35(-0.97%)
Nov 07, 2023 35.90 36.03 35.72 35.85 1,294,632 -0.24(-0.66%)
Nov 06, 2023 36.42 36.42 35.91 36.09 1,375,350 -0.37(-1.00%)
Nov 03, 2023 36.14 36.69 36.14 36.46 1,290,426 +0.99(+2.79%)
Nov 02, 2023 35.01 35.51 34.97 35.47 1,151,168 +0.90(+2.60%)
Nov 01, 2023 34.35 34.58 34.07 34.57 1,469,252 +0.17(+0.49%)
Oct 31, 2023 34.14 34.47 34.08 34.40 1,674,177 +0.29(+0.84%)
Oct 30, 2023 34.24 34.44 33.88 34.11 1,254,493 +0.18(+0.52%)
Oct 27, 2023 34.35 34.40 33.81 33.93 3,234,088 -0.32(-0.92%)
Oct 26, 2023 34.27 34.63 34.09 34.25 1,684,072 +0.08(+0.23%)
Oct 25, 2023 34.34 34.44 34.10 34.17 1,277,865 -0.44(-1.26%)
Oct 24, 2023 34.63 34.83 34.40 34.61 1,527,872 +0.22(+0.63%)
Oct 23, 2023 34.54 34.89 34.38 34.39 1,542,215 -0.33(-0.94%)
Oct 20, 2023 35.25 35.28 34.69 34.72 1,367,184 -0.39(-1.10%)
Oct 19, 2023 35.60 35.86 35.05 35.10 1,210,719 -0.56(-1.58%)
Oct 18, 2023 36.06 36.10 35.61 35.67 1,233,913 -0.70(-1.93%)
Oct 17, 2023 35.71 36.66 35.71 36.37 1,283,498 +0.44(+1.21%)
Oct 16, 2023 35.56 36.00 35.51 35.93 933,131 +0.64(+1.82%)
Oct 13, 2023 35.85 35.89 35.21 35.29 1,110,563 -0.44(-1.22%)
Oct 12, 2023 36.48 36.48 35.49 35.73 767,222 -0.69(-1.90%)
Oct 11, 2023 36.42 36.65 36.15 36.42 933,058 +0.07(+0.19%)
Oct 10, 2023 36.09 36.58 36.02 36.35 1,801,254 +0.40(+1.10%)
Oct 09, 2023 35.47 36.07 35.31 35.95 982,226 +0.29(+0.80%)
Oct 06, 2023 35.21 35.91 35.02 35.67 932,161 +0.22(+0.61%)
Oct 05, 2023 35.41 35.63 35.21 35.45 1,473,863 -0.04(-0.11%)
Oct 04, 2023 35.41 35.58 35.05 35.49 896,970 +0.08(+0.22%)
Oct 03, 2023 35.81 35.91 35.28 35.41 1,347,404 -0.60(-1.68%)
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.