Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.85 -0.10 (-0.24%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.75 26.23 25.61 25.81 506,436 +0.10(+0.40%)
Sep 29, 2020 25.86 25.90 25.46 25.71 1,029,763 -0.18(-0.69%)
Sep 28, 2020 25.52 25.98 25.52 25.89 294,215 +0.71(+2.81%)
Sep 25, 2020 24.79 25.26 24.79 25.18 407,193 +0.27(+1.10%)
Sep 24, 2020 24.82 25.33 24.56 24.91 456,772 +0.12(+0.49%)
Sep 23, 2020 25.48 25.73 24.79 24.79 280,248 -0.72(-2.81%)
Sep 22, 2020 25.45 25.54 25.17 25.50 402,589 +0.15(+0.59%)
Sep 21, 2020 25.70 25.71 25.04 25.35 414,208 -0.88(-3.37%)
Sep 18, 2020 26.42 26.65 25.95 26.24 376,946 -0.14(-0.53%)
Sep 17, 2020 26.24 26.51 26.09 26.38 349,439 -0.24(-0.92%)
Sep 16, 2020 26.55 26.96 26.49 26.62 437,051 +0.20(+0.75%)
Sep 15, 2020 26.64 26.70 26.37 26.42 314,804 +0.00(+0.00%)
Sep 14, 2020 26.21 26.48 26.21 26.42 383,961 +0.45(+1.74%)
Sep 11, 2020 26.28 26.28 25.76 25.97 693,512 -0.18(-0.68%)
Sep 10, 2020 26.59 26.72 26.13 26.15 498,902 -0.35(-1.31%)
Sep 09, 2020 26.48 26.61 26.25 26.50 943,400 +0.27(+1.04%)
Sep 08, 2020 26.59 26.65 26.16 26.23 522,142 -0.60(-2.24%)
Sep 04, 2020 27.30 27.36 26.39 26.83 312,527 -0.15(-0.56%)
Sep 03, 2020 27.63 27.72 26.85 26.98 450,013 -0.72(-2.61%)
Sep 02, 2020 27.49 27.77 27.29 27.70 500,912 +0.33(+1.20%)
Sep 01, 2020 26.98 27.37 26.90 27.37 532,738 +0.34(+1.25%)
Aug 31, 2020 27.39 27.39 27.04 27.04 885,217 -0.42(-1.54%)
Aug 28, 2020 27.39 27.46 27.22 27.46 1,232,037 +0.20(+0.72%)
Aug 27, 2020 27.29 27.48 27.10 27.26 272,271 +0.09(+0.35%)
Aug 26, 2020 27.38 27.41 27.13 27.17 231,088 -0.23(-0.82%)
Aug 25, 2020 27.49 27.55 27.15 27.39 283,058 +0.00(+0.00%)
Aug 24, 2020 27.15 27.40 26.99 27.39 450,849 +0.46(+1.71%)
Aug 21, 2020 27.01 27.09 26.75 26.93 783,656 -0.17(-0.62%)
Aug 20, 2020 27.08 27.28 26.97 27.10 326,945 -0.24(-0.86%)
Aug 19, 2020 27.44 27.62 27.27 27.34 310,761 +0.01(+0.03%)
Aug 18, 2020 27.68 27.68 27.27 27.33 304,796 -0.34(-1.22%)
Aug 17, 2020 27.66 27.71 27.51 27.67 336,037 +0.05(+0.17%)
Aug 14, 2020 27.47 27.76 27.39 27.62 617,294 -0.01(-0.03%)
Aug 13, 2020 27.66 27.85 27.52 27.63 262,034 -0.19(-0.68%)
Aug 12, 2020 28.01 28.07 27.59 27.82 457,398 +0.11(+0.41%)
Aug 11, 2020 28.04 28.23 27.56 27.70 620,967 -0.02(-0.07%)
Aug 10, 2020 27.51 27.93 27.51 27.72 455,077 +0.26(+0.96%)
Aug 07, 2020 26.90 27.46 26.88 27.46 1,556,151 +0.51(+1.88%)
Aug 06, 2020 27.05 27.10 26.83 26.95 391,361 -0.15(-0.56%)
Aug 05, 2020 26.75 27.11 26.69 27.10 303,082 +0.61(+2.31%)
Aug 04, 2020 26.27 26.51 26.18 26.49 261,670 +0.13(+0.50%)
Aug 03, 2020 26.16 26.40 26.00 26.36 306,209 +0.31(+1.19%)
Jul 31, 2020 26.13 26.13 25.52 26.05 415,427 -0.16(-0.61%)
Jul 30, 2020 26.05 26.28 25.84 26.21 901,840 -0.18(-0.68%)
Jul 29, 2020 25.86 26.42 25.86 26.39 379,939 +0.68(+2.63%)
Jul 28, 2020 25.85 26.03 25.71 25.71 481,689 -0.22(-0.83%)
Jul 27, 2020 25.67 25.93 25.48 25.93 377,878 +0.29(+1.14%)
Jul 24, 2020 25.92 25.96 25.57 25.63 465,282 -0.43(-1.66%)
Jul 23, 2020 25.88 26.29 25.77 26.07 762,846 +0.18(+0.69%)
Jul 22, 2020 25.71 26.01 25.68 25.89 406,540 +0.04(+0.15%)
Jul 21, 2020 25.56 25.98 25.55 25.85 568,028 +0.53(+2.08%)
Jul 20, 2020 25.38 25.47 25.20 25.32 621,974 -0.14(-0.55%)
Jul 17, 2020 25.56 25.67 25.34 25.47 306,999 -0.03(-0.11%)
Jul 16, 2020 25.52 25.66 25.31 25.49 880,352 -0.17(-0.66%)
Jul 15, 2020 25.31 25.79 25.30 25.66 756,701 +0.92(+3.73%)
Jul 14, 2020 24.29 24.74 24.22 24.74 401,682 +0.40(+1.62%)
Jul 13, 2020 24.80 25.10 24.32 24.35 510,303 -0.22(-0.88%)
Jul 10, 2020 24.04 24.58 23.99 24.56 710,946 +0.51(+2.11%)
Jul 09, 2020 24.60 24.62 23.78 24.05 531,746 -0.55(-2.22%)
Jul 08, 2020 24.49 24.74 24.15 24.60 364,310 +0.10(+0.42%)
Jul 07, 2020 24.76 24.92 24.44 24.50 488,441 -0.51(-2.03%)
Jul 06, 2020 25.28 25.36 24.88 25.00 342,798 +0.24(+0.95%)
Jul 02, 2020 25.15 25.31 24.70 24.77 685,540 +0.15(+0.61%)
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.