Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.91 -0.04 (-0.10%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.25 27.52 27.24 27.49 160,356 +0.15(+0.57%)
Nov 29, 2018 27.31 27.52 27.11 27.33 259,171 -0.06(-0.23%)
Nov 28, 2018 26.85 27.43 26.62 27.40 3,028,927 +0.61(+2.28%)
Nov 27, 2018 26.89 26.97 26.73 26.79 224,115 -0.22(-0.81%)
Nov 26, 2018 26.93 27.11 26.81 27.00 177,022 +0.32(+1.20%)
Nov 23, 2018 26.48 26.89 26.48 26.69 88,245 +0.00(+0.00%)
Nov 21, 2018 26.69 26.69 26.69 0 +0.33(+1.24%)
Nov 20, 2018 26.53 26.73 26.24 26.36 485,398 -0.45(-1.67%)
Nov 19, 2018 27.31 27.35 26.72 26.80 1,269,830 -0.54(-1.97%)
Nov 16, 2018 27.10 27.40 27.04 27.34 368,458 +0.05(+0.20%)
Nov 15, 2018 26.75 27.35 26.72 27.29 188,855 +0.36(+1.32%)
Nov 14, 2018 27.35 27.45 26.76 26.93 212,696 -0.21(-0.77%)
Nov 13, 2018 27.30 27.54 27.10 27.14 267,934 -0.07(-0.27%)
Nov 12, 2018 27.74 27.74 27.17 27.21 191,805 -0.54(-1.94%)
Nov 09, 2018 28.06 28.06 27.53 27.75 246,846 -0.46(-1.61%)
Nov 08, 2018 28.18 28.38 28.11 28.21 174,011 -0.10(-0.35%)
Nov 07, 2018 28.00 28.31 27.86 28.31 344,316 +0.46(+1.64%)
Nov 06, 2018 27.70 27.91 27.66 27.85 227,955 +0.09(+0.33%)
Nov 05, 2018 27.74 27.86 27.50 27.76 424,507 +0.03(+0.10%)
Nov 02, 2018 27.78 27.91 27.50 27.73 909,017 +0.08(+0.30%)
Nov 01, 2018 27.21 27.74 27.21 27.65 4,181,732 +0.59(+2.19%)
Oct 31, 2018 27.21 27.37 27.03 27.06 831,505 +0.15(+0.54%)
Oct 30, 2018 26.41 26.98 26.41 26.91 373,396 +0.48(+1.83%)
Oct 29, 2018 26.89 27.11 26.13 26.43 427,617 -0.13(-0.48%)
Oct 26, 2018 26.56 26.88 26.08 26.56 776,210 -0.30(-1.12%)
Oct 25, 2018 26.43 27.00 26.43 26.86 881,793 +0.56(+2.15%)
Oct 24, 2018 27.31 27.36 26.29 26.29 577,595 -1.04(-3.80%)
Oct 23, 2018 27.33 27.52 26.81 27.33 668,708 -0.20(-0.73%)
Oct 22, 2018 27.75 27.80 27.48 27.53 219,299 -0.09(-0.33%)
Oct 19, 2018 27.96 28.13 27.55 27.62 258,590 -0.30(-1.08%)
Oct 18, 2018 28.34 28.34 27.83 27.93 134,886 -0.50(-1.76%)
Oct 17, 2018 28.44 28.47 28.11 28.43 313,578 -0.10(-0.35%)
Oct 16, 2018 27.97 28.57 27.79 28.53 772,129 +0.72(+2.59%)
Oct 15, 2018 27.62 27.98 27.53 27.81 186,889 +0.12(+0.43%)
Oct 12, 2018 28.00 28.03 27.40 27.69 514,217 +0.07(+0.26%)
Oct 11, 2018 28.04 28.27 27.62 27.62 428,512 -0.59(-2.10%)
Oct 10, 2018 28.90 28.94 28.16 28.21 436,989 -0.78(-2.70%)
Oct 09, 2018 29.06 29.26 28.98 28.99 1,461,431 -0.12(-0.41%)
Oct 08, 2018 29.16 29.21 28.90 29.11 252,054 -0.05(-0.19%)
Oct 05, 2018 29.48 29.51 28.95 29.16 3,974,456 -0.29(-0.99%)
Oct 04, 2018 29.77 29.77 29.36 29.46 205,391 -0.38(-1.28%)
Oct 03, 2018 29.73 29.98 29.62 29.84 361,203 +0.22(+0.74%)
Oct 02, 2018 29.87 29.95 29.55 29.62 496,470 -0.28(-0.94%)
Oct 01, 2018 30.40 30.40 29.80 29.90 1,318,620 -0.38(-1.26%)
Sep 28, 2018 30.06 30.35 30.03 30.28 147,405 +0.10(+0.33%)
Sep 27, 2018 30.22 30.29 30.14 30.18 423,866 +0.01(+0.03%)
Sep 26, 2018 30.49 30.49 30.14 30.18 202,093 -0.28(-0.93%)
Sep 25, 2018 30.47 30.53 30.42 30.46 227,424 +0.09(+0.30%)
Sep 24, 2018 30.51 30.51 30.25 30.37 359,199 -0.15(-0.51%)
Sep 21, 2018 30.74 30.78 30.48 30.52 182,967 -0.14(-0.45%)
Sep 20, 2018 30.50 30.67 30.44 30.66 158,786 +0.27(+0.90%)
Sep 19, 2018 30.51 30.64 30.29 30.39 175,217 -0.12(-0.39%)
Sep 18, 2018 30.44 30.58 30.40 30.51 246,058 +0.14(+0.45%)
Sep 17, 2018 30.74 30.74 30.34 30.37 256,382 -0.32(-1.03%)
Sep 14, 2018 30.58 30.79 30.54 30.69 691,339 +0.10(+0.33%)
Sep 13, 2018 30.71 30.73 30.52 30.59 173,035 +0.00(+0.00%)
Sep 12, 2018 30.59 30.64 30.34 30.59 266,581 -0.04(-0.12%)
Sep 11, 2018 30.54 30.71 30.45 30.62 359,998 +0.04(+0.12%)
Sep 10, 2018 30.65 30.68 30.50 30.59 488,453 +0.11(+0.36%)
Sep 07, 2018 30.43 30.69 30.37 30.48 470,812 -0.07(-0.24%)
Sep 06, 2018 30.82 30.82 30.51 30.55 197,731 -0.21(-0.68%)
Sep 05, 2018 30.81 30.81 30.51 30.76 143,002 -0.07(-0.24%)
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.