Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.85 -0.10 (-0.23%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.83 18.91 18.83 18.84 47,462 -0.16(-0.83%)
Jan 30, 2014 19.00 19.02 18.99 19.00 11,184 +0.43(+2.34%)
Jan 29, 2014 18.81 18.81 18.56 18.56 13,165 -0.31(-1.63%)
Jan 28, 2014 18.82 18.87 18.82 18.87 22,176 +0.15(+0.78%)
Jan 27, 2014 19.06 21.01 18.69 18.73 25,947 -0.25(-1.31%)
Jan 24, 2014 19.19 19.20 18.98 18.98 19,774 -0.41(-2.14%)
Jan 23, 2014 19.55 19.55 19.36 19.39 22,298 -0.23(-1.18%)
Jan 22, 2014 19.54 19.65 19.54 19.62 38,294 +0.11(+0.56%)
Jan 21, 2014 19.57 19.57 19.41 19.51 21,107 +0.07(+0.35%)
Jan 17, 2014 19.40 19.45 19.45 19.45 17,872 -0.03(-0.13%)
Jan 16, 2014 19.46 19.47 19.44 19.47 14,251 +0.00(+0.01%)
Jan 15, 2014 19.43 19.47 19.41 19.47 14,705 +0.19(+1.00%)
Jan 14, 2014 19.28 19.30 19.27 19.28 24,167 +0.28(+1.46%)
Jan 13, 2014 19.32 19.32 19.00 19.00 44,213 -0.34(-1.78%)
Jan 10, 2014 19.24 19.35 19.23 19.34 63,723 +0.12(+0.63%)
Jan 09, 2014 19.31 19.31 19.18 19.22 11,342 +0.02(+0.13%)
Jan 08, 2014 19.23 19.23 19.19 19.20 28,603 -0.06(-0.32%)
Jan 07, 2014 19.26 19.27 19.25 19.26 12,439 +0.17(+0.91%)
Jan 06, 2014 19.31 19.31 19.05 19.08 19,220 -0.15(-0.78%)
Jan 03, 2014 19.16 19.24 19.16 19.24 13,093 +0.13(+0.67%)
Jan 02, 2014 19.29 19.29 19.02 19.11 13,819 -0.26(-1.34%)
Dec 31, 2013 19.33 19.37 19.37 19.37 9,293 +0.06(+0.32%)
Dec 30, 2013 19.31 19.34 19.29 19.31 9,236 +0.05(+0.26%)
Dec 27, 2013 19.35 19.35 19.25 19.26 22,187 -0.06(-0.33%)
Dec 26, 2013 19.39 19.39 19.32 19.32 215,620 -0.02(-0.09%)
Dec 24, 2013 19.38 19.38 19.27 19.34 31,531 +0.13(+0.66%)
Dec 23, 2013 19.13 19.24 19.13 19.21 11,753 +0.19(+0.98%)
Dec 20, 2013 18.84 19.04 18.84 19.02 22,155 +0.27(+1.43%)
Dec 19, 2013 18.73 18.76 18.73 18.75 10,011 +0.00(+0.01%)
Dec 18, 2013 18.48 18.75 18.46 18.75 11,150 +0.19(+1.03%)
Dec 17, 2013 18.52 18.61 18.52 18.56 17,088 -0.01(-0.04%)
Dec 16, 2013 18.43 18.59 18.43 18.57 66,128 +0.15(+0.83%)
Dec 13, 2013 18.43 18.43 18.40 18.41 9,325 +0.14(+0.74%)
Dec 12, 2013 18.31 18.31 18.28 18.28 11,020 +0.00(+0.00%)
Dec 11, 2013 18.62 18.62 18.28 18.28 28,719 -0.34(-1.81%)
Dec 10, 2013 18.58 18.62 18.55 18.62 122,137 -0.23(-1.21%)
Dec 09, 2013 18.83 18.86 18.70 18.84 8,549 +0.02(+0.11%)
Dec 06, 2013 18.80 18.88 18.79 18.82 12,529 +0.16(+0.87%)
Dec 05, 2013 18.60 18.67 18.60 18.66 6,602 +0.03(+0.16%)
Dec 04, 2013 18.59 18.73 18.48 18.63 13,970 +0.02(+0.11%)
Dec 03, 2013 18.69 18.69 18.60 18.61 9,045 -0.12(-0.65%)
Dec 02, 2013 18.98 18.98 18.73 18.73 18,068 -0.31(-1.63%)
Nov 29, 2013 19.00 19.06 19.00 19.04 10,259 +0.14(+0.72%)
Nov 27, 2013 18.92 18.92 18.89 18.91 10,830 +0.08(+0.44%)
Nov 26, 2013 18.82 18.82 18.81 18.82 8,114 +0.18(+0.96%)
Nov 25, 2013 18.72 18.81 18.63 18.65 8,387 +0.01(+0.07%)
Nov 22, 2013 18.58 18.65 18.58 18.63 12,673 +0.05(+0.28%)
Nov 21, 2013 18.54 18.60 18.52 18.58 11,642 +0.32(+1.75%)
Nov 20, 2013 18.38 18.38 18.25 18.26 22,620 -0.01(-0.08%)
Nov 19, 2013 18.29 18.31 18.23 18.27 29,689 -0.10(-0.55%)
Nov 18, 2013 18.55 18.55 18.37 18.37 8,010 -0.10(-0.56%)
Nov 15, 2013 18.48 18.48 18.45 18.48 3,365 +0.04(+0.21%)
Nov 14, 2013 18.42 18.44 18.40 18.44 13,445 +0.15(+0.84%)
Nov 12, 2013 18.23 18.30 18.19 18.28 8,445 +0.01(+0.05%)
Nov 11, 2013 18.28 18.31 18.27 18.27 3,064,309 +0.33(+1.85%)
Nov 08, 2013 17.95 17.95 17.94 17.94 2,647 +0.04(+0.22%)
Nov 07, 2013 18.03 18.03 17.90 17.90 1,257 -0.38(-2.09%)
Nov 06, 2013 18.28 18.28 18.28 18.28 546 -0.04(-0.21%)
Nov 05, 2013 18.29 18.33 18.27 18.32 5,876 -0.04(-0.23%)
Nov 04, 2013 18.25 18.36 18.25 18.36 1,174 +0.24(+1.31%)
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.