Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.85 -0.10 (-0.24%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.01 19.02 18.90 18.94 7,628 -0.11(-0.59%)
May 29, 2014 19.02 19.05 19.00 19.05 5,039 +0.04(+0.21%)
May 28, 2014 18.98 19.01 18.95 19.01 7,724 -0.07(-0.38%)
May 27, 2014 18.95 19.13 18.95 19.08 22,671 +0.29(+1.52%)
May 23, 2014 18.60 18.80 18.80 18.80 7,845 +0.16(+0.84%)
May 22, 2014 18.61 18.64 18.61 18.64 6,422 +0.20(+1.08%)
May 21, 2014 18.48 18.49 18.40 18.44 37,835 +0.09(+0.49%)
May 20, 2014 18.58 18.58 18.22 18.35 10,492 -0.24(-1.30%)
May 19, 2014 18.38 18.59 18.38 18.59 13,327 +0.20(+1.07%)
May 16, 2014 18.25 18.39 18.21 18.39 12,749 +0.27(+1.48%)
May 15, 2014 18.23 18.23 18.09 18.13 14,461 -0.43(-2.30%)
May 14, 2014 18.55 18.55 18.52 18.55 4,440 -0.25(-1.31%)
May 13, 2014 18.93 18.93 18.78 18.80 9,218 -0.14(-0.74%)
May 12, 2014 18.62 18.94 18.62 18.94 598,874 +0.53(+2.86%)
May 09, 2014 18.43 18.43 18.41 18.41 3,031 +0.09(+0.50%)
May 08, 2014 18.66 18.66 18.32 18.32 12,607 +0.01(+0.04%)
May 07, 2014 18.54 18.54 18.23 18.31 11,062 -0.28(-1.52%)
May 06, 2014 18.74 18.74 18.59 18.59 10,014 -0.17(-0.92%)
May 05, 2014 18.60 18.77 18.60 18.77 8,020 -0.06(-0.32%)
May 02, 2014 18.85 18.86 18.83 18.83 6,044 +0.14(+0.75%)
May 01, 2014 18.80 18.86 18.69 18.69 5,064 -0.07(-0.37%)
Apr 30, 2014 18.60 18.76 18.54 18.76 16,547 +0.04(+0.20%)
Apr 29, 2014 18.69 18.76 18.69 18.72 11,840 +0.14(+0.77%)
Apr 28, 2014 18.55 18.58 18.39 18.58 6,130 -0.19(-1.00%)
Apr 25, 2014 18.97 18.97 18.68 18.76 6,258 -0.43(-2.22%)
Apr 24, 2014 19.18 19.19 19.01 19.19 7,328 -0.01(-0.07%)
Apr 23, 2014 19.20 19.21 19.17 19.20 7,353 -0.08(-0.43%)
Apr 22, 2014 19.30 19.32 19.24 19.29 15,221 +0.29(+1.54%)
Apr 21, 2014 19.04 19.04 18.97 18.99 10,802 -0.01(-0.03%)
Apr 17, 2014 19.00 19.00 19.00 19.00 2,853 +0.21(+1.10%)
Apr 16, 2014 18.83 18.83 18.74 18.79 8,398 +0.20(+1.07%)
Apr 15, 2014 18.69 18.74 18.28 18.59 22,778 +0.03(+0.16%)
Apr 14, 2014 18.76 18.76 18.56 18.56 24,251 +0.03(+0.14%)
Apr 11, 2014 18.65 18.73 18.53 18.54 19,789 -0.34(-1.81%)
Apr 10, 2014 19.30 19.30 18.82 18.88 549,184 -0.43(-2.25%)
Apr 09, 2014 19.11 19.31 19.11 19.31 13,430 +0.25(+1.31%)
Apr 08, 2014 18.91 19.16 18.91 19.06 15,296 +0.15(+0.79%)
Apr 07, 2014 19.11 19.11 18.86 18.91 16,340 -0.35(-1.83%)
Apr 04, 2014 19.84 19.84 19.20 19.27 12,193 -0.40(-2.05%)
Apr 03, 2014 19.86 19.86 19.67 19.67 6,615 -0.21(-1.08%)
Apr 02, 2014 19.87 19.88 19.81 19.88 9,618 +0.08(+0.41%)
Apr 01, 2014 19.63 19.81 19.63 19.80 25,395 +0.25(+1.28%)
Mar 31, 2014 19.35 19.61 19.35 19.55 17,942 +0.29(+1.51%)
Mar 28, 2014 19.29 19.48 19.26 19.26 10,510 +0.08(+0.41%)
Mar 27, 2014 19.20 19.24 19.13 19.18 12,311 -0.11(-0.55%)
Mar 26, 2014 19.64 19.64 19.29 19.29 230,253 -0.33(-1.67%)
Mar 25, 2014 19.77 19.77 19.51 19.62 27,357 -0.04(-0.19%)
Mar 24, 2014 19.96 19.96 19.50 19.65 21,772 -0.12(-0.61%)
Mar 21, 2014 20.13 20.13 19.77 19.77 11,658 -0.20(-0.99%)
Mar 20, 2014 19.91 19.99 19.83 19.97 15,458 +0.05(+0.25%)
Mar 19, 2014 20.04 20.04 19.91 19.92 6,640 -0.13(-0.67%)
Mar 18, 2014 20.01 20.08 19.99 20.06 7,252 +0.30(+1.50%)
Mar 17, 2014 19.91 19.91 19.76 19.76 10,658 +0.15(+0.77%)
Mar 14, 2014 19.54 19.69 19.54 19.61 273,929 +0.05(+0.27%)
Mar 13, 2014 19.83 19.83 19.53 19.55 84,165 -0.24(-1.20%)
Mar 12, 2014 19.72 19.80 19.72 19.79 979,967 +0.02(+0.10%)
Mar 11, 2014 19.89 19.89 19.77 19.77 12,402 -0.17(-0.86%)
Mar 10, 2014 20.01 20.03 19.89 19.94 9,267 -0.04(-0.21%)
Mar 07, 2014 20.18 20.18 19.97 19.98 14,493 -0.08(-0.39%)
Mar 06, 2014 20.10 20.12 20.02 20.06 12,084 -0.01(-0.04%)
Mar 05, 2014 20.07 20.07 20.05 20.07 11,705 -0.09(-0.43%)
Mar 04, 2014 20.15 20.20 19.85 20.16 10,061 +0.53(+2.68%)
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.