Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.91 -0.58 (-1.40%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.24	24.34	23.86	24.22	356,603	-0.25(-1.04%)
May 28, 2020	25.58	25.58	24.36	24.47	419,320	-0.76(-3.02%)
May 27, 2020	24.86	25.32	24.25	25.24	2,601,863	+0.92(+3.80%)
May 26, 2020	24.21	24.46	24.16	24.31	1,025,196	+0.96(+4.11%)
May 22, 2020	23.34	23.42	23.00	23.35	435,718	+0.09(+0.40%)
May 21, 2020	23.24	23.42	23.01	23.26	260,218	+0.03(+0.12%)
May 20, 2020	22.89	23.36	22.89	23.23	466,894	+0.71(+3.14%)
May 19, 2020	22.91	23.11	22.52	22.52	563,363	-0.45(-1.97%)
May 18, 2020	22.38	23.10	22.34	22.98	764,545	+1.54(+7.16%)
May 15, 2020	21.01	21.56	20.90	21.44	523,861	+0.25(+1.20%)
May 14, 2020	20.77	21.19	20.06	21.19	926,707	+0.09(+0.45%)
May 13, 2020	21.74	21.80	20.82	21.09	688,295	-0.85(-3.86%)
May 12, 2020	22.91	22.95	21.94	21.94	1,447,941	-0.88(-3.84%)
May 11, 2020	22.90	23.08	22.49	22.82	654,460	-0.40(-1.70%)
May 08, 2020	22.71	23.24	22.68	23.21	900,429	+0.93(+4.18%)
May 07, 2020	22.27	22.49	22.12	22.28	258,842	+0.31(+1.41%)
May 06, 2020	22.36	22.49	21.91	21.97	252,934	-0.26(-1.19%)
May 05, 2020	22.56	22.91	22.15	22.23	607,754	+0.07(+0.30%)
May 04, 2020	22.01	22.26	21.71	22.17	450,846	-0.10(-0.47%)

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.