Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.83 -0.12 (-0.31%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 41.14 41.36 40.10 40.16 2,580,466 -1.03(-2.50%)
Jan 30, 2024 41.22 41.41 41.07 41.19 1,654,679 -0.23(-0.55%)
Jan 29, 2024 40.98 41.42 40.70 41.42 2,023,112 +0.51(+1.24%)
Jan 26, 2024 41.06 41.25 40.79 40.91 2,443,352 +0.02(+0.05%)
Jan 25, 2024 41.11 41.26 40.56 40.89 1,332,920 +0.31(+0.76%)
Jan 24, 2024 41.29 41.38 40.51 40.58 2,328,555 -0.27(-0.66%)
Jan 23, 2024 41.41 41.55 40.74 40.85 10,966,627 -0.27(-0.65%)
Jan 22, 2024 40.54 41.16 40.54 41.12 2,256,525 +0.84(+2.09%)
Jan 19, 2024 40.13 40.33 39.58 40.28 1,657,152 +0.39(+0.97%)
Jan 18, 2024 39.80 39.89 39.39 39.89 5,213,590 +0.38(+0.95%)
Jan 17, 2024 39.37 39.70 39.21 39.51 1,434,314 -0.39(-0.97%)
Jan 16, 2024 39.92 40.08 39.73 39.90 1,826,782 -0.40(-0.98%)
Jan 12, 2024 40.80 40.97 40.14 40.30 1,102,055 -0.09(-0.22%)
Jan 11, 2024 40.50 40.54 39.91 40.38 2,368,203 -0.24(-0.59%)
Jan 10, 2024 40.48 40.68 40.20 40.62 1,261,486 +0.12(+0.29%)
Jan 09, 2024 40.50 40.65 40.25 40.50 1,507,012 -0.47(-1.14%)
Jan 08, 2024 40.31 40.97 40.13 40.97 3,258,931 +0.69(+1.72%)
Jan 05, 2024 40.21 40.80 40.10 40.28 1,600,001 -0.15(-0.37%)
Jan 04, 2024 40.52 40.72 40.37 40.42 3,185,959 -0.05(-0.12%)
Jan 03, 2024 41.22 41.35 40.40 40.47 1,998,981 -1.14(-2.74%)
Jan 02, 2024 41.48 41.99 41.34 41.61 3,580,875 -0.21(-0.50%)
Dec 29, 2023 42.31 42.38 41.80 41.82 2,481,753 -0.55(-1.29%)
Dec 28, 2023 42.33 42.53 42.18 42.37 2,339,837 -0.10(-0.23%)
Dec 27, 2023 42.50 42.66 42.28 42.47 1,710,218 +0.14(+0.33%)
Dec 26, 2023 41.95 42.43 41.86 42.33 1,515,099 +0.49(+1.16%)
Dec 22, 2023 41.76 42.14 41.59 41.84 1,584,040 +0.23(+0.55%)
Dec 21, 2023 41.40 41.63 41.17 41.61 2,135,276 +0.69(+1.70%)
Dec 20, 2023 41.59 42.08 40.91 40.92 2,764,126 -0.76(-1.83%)
Dec 19, 2023 41.09 41.75 41.05 41.68 1,984,390 +0.84(+2.06%)
Dec 18, 2023 41.05 41.16 40.77 40.84 1,919,838 -0.05(-0.12%)
Dec 15, 2023 41.41 41.47 40.66 40.89 2,601,424 -0.37(-0.91%)
Dec 14, 2023 40.72 41.50 40.72 41.27 3,666,388 +1.20(+3.00%)
Dec 13, 2023 38.84 40.14 38.53 40.06 2,319,106 +1.27(+3.27%)
Dec 12, 2023 38.81 38.94 38.54 38.80 1,352,514 -0.08(-0.20%)
Dec 11, 2023 38.64 38.90 38.58 38.87 2,056,211 +0.26(+0.66%)
Dec 08, 2023 38.35 38.82 38.30 38.62 1,446,187 +0.21(+0.54%)
Dec 07, 2023 38.05 38.42 37.89 38.41 1,625,682 +0.43(+1.14%)
Dec 06, 2023 38.29 38.82 37.95 37.98 1,429,659 -0.09(-0.23%)
Dec 05, 2023 38.47 38.47 37.97 38.07 1,452,339 -0.55(-1.43%)
Dec 04, 2023 37.89 38.65 37.89 38.62 1,900,661 +0.48(+1.26%)
Dec 01, 2023 37.00 38.16 36.81 38.14 2,182,896 +1.06(+2.87%)
Nov 30, 2023 37.12 37.21 36.82 37.07 1,185,485 +0.12(+0.32%)
Nov 29, 2023 37.14 37.54 36.90 36.95 930,690 +0.12(+0.32%)
Nov 28, 2023 36.99 37.09 36.68 36.84 1,215,677 -0.18(-0.48%)
Nov 27, 2023 36.97 37.09 36.74 37.01 711,447 -0.11(-0.29%)
Nov 24, 2023 36.96 37.19 36.88 37.12 776,326 +0.20(+0.53%)
Nov 22, 2023 36.94 37.19 36.80 36.92 1,131,633 +0.17(+0.46%)
Nov 21, 2023 36.95 37.05 36.73 36.76 1,101,276 -0.43(-1.16%)
Nov 20, 2023 37.04 37.24 36.87 37.19 4,841,100 +0.15(+0.40%)
Nov 17, 2023 36.93 37.16 36.91 37.04 1,231,479 +0.39(+1.07%)
Nov 16, 2023 37.07 37.21 36.52 36.65 1,378,759 -0.58(-1.56%)
Nov 15, 2023 37.12 37.76 37.08 37.23 1,852,718 +0.08(+0.21%)
Nov 14, 2023 36.22 37.16 36.22 37.15 1,257,539 +1.94(+5.51%)
Nov 13, 2023 35.07 35.36 34.94 35.21 2,106,304 -0.03(-0.08%)
Nov 10, 2023 35.04 35.34 34.77 35.24 1,093,475 +0.37(+1.07%)
Nov 09, 2023 35.54 35.54 34.79 34.87 2,374,888 -0.46(-1.31%)
Nov 08, 2023 35.67 35.73 35.22 35.33 1,624,277 -0.34(-0.97%)
Nov 07, 2023 35.72 35.85 35.54 35.67 1,301,141 -0.24(-0.66%)
Nov 06, 2023 36.24 36.24 35.73 35.91 1,382,264 -0.36(-1.00%)
Nov 03, 2023 35.96 36.51 35.96 36.27 1,296,914 +0.98(+2.79%)
Nov 02, 2023 34.84 35.33 34.79 35.29 1,156,956 +0.90(+2.60%)
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.