Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.89 -0.06 (-0.15%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 36.84 36.84 36.23 36.32 942,675 -0.23(-0.62%)
Sep 28, 2023 36.17 36.77 36.17 36.55 5,661,338 +0.41(+1.14%)
Sep 27, 2023 36.02 36.32 35.86 36.14 2,054,494 +0.35(+0.99%)
Sep 26, 2023 36.06 36.30 35.77 35.78 938,923 -0.53(-1.46%)
Sep 25, 2023 35.95 36.36 36.21 36.31 1,386,983 +0.17(+0.46%)
Sep 22, 2023 36.35 36.49 36.12 36.15 1,186,398 -0.10(-0.27%)
Sep 21, 2023 36.58 36.59 36.24 36.25 902,203 -0.51(-1.39%)
Sep 20, 2023 37.28 37.48 36.76 36.76 955,818 -0.34(-0.93%)
Sep 19, 2023 37.22 37.43 36.98 37.10 1,075,737 -0.09(-0.24%)
Sep 18, 2023 37.42 37.44 37.18 37.19 967,000 -0.20(-0.53%)
Sep 15, 2023 37.62 37.64 37.15 37.39 1,488,371 -0.36(-0.96%)
Sep 14, 2023 37.47 37.77 37.45 37.75 1,220,169 +0.62(+1.67%)
Sep 13, 2023 37.37 37.44 37.02 37.13 922,080 -0.19(-0.50%)
Sep 12, 2023 37.33 37.52 37.27 37.32 1,207,635 -0.04(-0.11%)
Sep 11, 2023 37.59 37.68 37.35 37.36 859,333 +0.03(+0.08%)
Sep 08, 2023 37.52 37.54 37.24 37.33 756,742 -0.17(-0.45%)
Sep 07, 2023 37.62 37.68 37.31 37.50 1,086,308 -0.27(-0.70%)
Sep 06, 2023 37.96 38.22 37.57 37.76 1,421,007 -0.11(-0.29%)
Sep 05, 2023 38.71 38.73 37.85 37.87 1,146,444 -1.16(-2.97%)
Sep 01, 2023 38.93 39.25 38.87 39.03 1,146,953 +0.42(+1.09%)
Aug 31, 2023 38.74 38.91 38.60 38.61 917,132 -0.07(-0.18%)
Aug 30, 2023 38.45 38.79 38.35 38.68 712,818 +0.19(+0.49%)
Aug 29, 2023 38.00 38.50 37.80 38.49 565,124 +0.52(+1.37%)
Aug 28, 2023 37.85 38.25 37.85 37.97 1,083,867 +0.31(+0.84%)
Aug 25, 2023 37.72 37.93 37.25 37.65 1,103,163 +0.05(+0.13%)
Aug 24, 2023 37.90 38.22 37.58 37.60 1,034,111 -0.34(-0.91%)
Aug 23, 2023 37.64 38.04 37.51 37.95 1,675,823 +0.38(+1.02%)
Aug 22, 2023 37.78 37.91 37.46 37.57 876,912 -0.08(-0.21%)
Aug 21, 2023 37.85 37.96 37.47 37.64 953,102 -0.16(-0.42%)
Aug 18, 2023 37.34 37.95 37.33 37.80 796,984 +0.16(+0.42%)
Aug 17, 2023 38.14 38.23 37.63 37.64 970,704 -0.38(-1.01%)
Aug 16, 2023 38.41 38.70 38.02 38.03 1,386,580 -0.44(-1.15%)
Aug 15, 2023 38.67 38.67 38.44 38.47 1,467,355 -0.46(-1.19%)
Aug 14, 2023 38.93 38.93 38.60 38.93 629,808 -0.17(-0.43%)
Aug 11, 2023 39.00 39.29 38.95 39.10 778,913 -0.05(-0.13%)
Aug 10, 2023 39.44 39.83 38.99 39.15 1,148,815 -0.11(-0.28%)
Aug 09, 2023 39.59 39.59 39.08 39.26 4,309,153 -0.28(-0.72%)
Aug 08, 2023 39.36 39.59 39.00 39.54 595,135 -0.29(-0.72%)
Aug 07, 2023 39.71 39.86 39.49 39.83 908,540 +0.22(+0.55%)
Aug 04, 2023 39.64 39.98 39.46 39.61 899,001 -0.02(-0.05%)
Aug 03, 2023 39.63 39.78 39.28 39.63 803,891 -0.14(-0.35%)
Aug 02, 2023 39.76 39.86 39.59 39.77 1,280,755 -0.30(-0.76%)
Aug 01, 2023 40.04 40.16 39.73 40.07 1,098,832 -0.25(-0.61%)
Jul 31, 2023 40.03 40.32 40.01 40.32 1,011,259 +0.37(+0.94%)
Jul 28, 2023 39.92 40.09 39.78 39.94 668,862 +0.35(+0.89%)
Jul 27, 2023 40.23 40.25 39.44 39.59 830,667 -0.36(-0.91%)
Jul 26, 2023 39.66 40.10 39.60 39.95 1,028,258 +0.23(+0.57%)
Jul 25, 2023 39.65 39.94 39.59 39.73 2,835,150 -0.02(-0.05%)
Jul 24, 2023 39.52 39.88 39.47 39.75 7,715,401 +0.25(+0.62%)
Jul 21, 2023 39.88 39.89 39.43 39.50 762,635 -0.11(-0.27%)
Jul 20, 2023 39.92 39.92 39.46 39.61 730,680 -0.33(-0.84%)
Jul 19, 2023 39.85 39.98 39.68 39.94 679,404 +0.22(+0.54%)
Jul 18, 2023 39.22 39.76 39.20 39.73 873,248 +0.58(+1.48%)
Jul 17, 2023 38.82 39.31 38.76 39.15 943,154 +0.30(+0.78%)
Jul 14, 2023 39.18 39.18 38.57 38.84 959,850 -0.36(-0.93%)
Jul 13, 2023 39.11 39.23 38.87 39.21 885,512 +0.24(+0.61%)
Jul 12, 2023 39.05 39.19 38.87 38.97 1,245,493 +0.45(+1.17%)
Jul 11, 2023 38.34 38.58 38.21 38.52 587,376 +0.35(+0.93%)
Jul 10, 2023 37.65 38.27 37.58 38.16 682,737 +0.49(+1.30%)
Jul 07, 2023 37.38 38.01 37.38 37.67 629,152 +0.34(+0.92%)
Jul 06, 2023 37.46 37.46 36.95 37.33 1,109,032 -0.56(-1.48%)
Jul 05, 2023 38.30 38.30 37.81 37.89 2,521,397 -0.55(-1.43%)
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.