Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Small Cap Portfolio ETF (NY: SPSM )

45.71 -0.22 (-0.48%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 19.79 19.80 19.68 19.72 7,325 -0.12(-0.59%)
May 29, 2014 19.80 19.84 19.78 19.84 4,839 +0.04(+0.21%)
May 28, 2014 19.77 19.79 19.73 19.79 7,417 -0.08(-0.38%)
May 27, 2014 19.73 19.92 19.73 19.87 21,770 +0.30(+1.52%)
May 23, 2014 19.37 19.57 19.57 19.57 7,534 +0.16(+0.84%)
May 22, 2014 19.38 19.42 19.38 19.41 6,167 +0.21(+1.08%)
May 21, 2014 19.25 19.26 19.16 19.20 36,332 +0.09(+0.49%)
May 20, 2014 19.35 19.35 18.98 19.11 10,075 -0.25(-1.30%)
May 19, 2014 19.14 19.36 19.14 19.36 12,797 +0.20(+1.07%)
May 16, 2014 19.01 19.16 18.96 19.16 12,243 +0.28(+1.49%)
May 15, 2014 18.98 18.98 18.84 18.88 13,886 -0.44(-2.30%)
May 14, 2014 19.32 19.32 19.28 19.32 4,263 -0.26(-1.31%)
May 13, 2014 19.71 19.71 19.56 19.58 8,852 -0.15(-0.74%)
May 12, 2014 19.39 19.72 19.39 19.72 575,080 +0.55(+2.86%)
May 09, 2014 19.19 19.19 19.17 19.17 2,910 +0.10(+0.51%)
May 08, 2014 19.44 19.44 19.08 19.08 12,106 +0.01(+0.04%)
May 07, 2014 19.31 19.31 18.98 19.07 10,623 -0.29(-1.52%)
May 06, 2014 19.51 19.51 19.36 19.36 9,616 -0.18(-0.92%)
May 05, 2014 19.37 19.55 19.37 19.54 7,702 -0.06(-0.32%)
May 02, 2014 19.63 19.64 19.60 19.60 5,804 +0.15(+0.75%)
May 01, 2014 19.58 19.64 19.46 19.46 4,862 -0.07(-0.37%)
Apr 30, 2014 19.37 19.53 19.31 19.53 15,890 +0.04(+0.20%)
Apr 29, 2014 19.46 19.54 19.46 19.49 11,369 +0.15(+0.77%)
Apr 28, 2014 19.32 19.35 19.15 19.35 5,886 -0.20(-1.00%)
Apr 25, 2014 19.76 19.76 19.45 19.54 6,010 -0.44(-2.22%)
Apr 24, 2014 19.97 19.98 19.79 19.98 7,037 -0.01(-0.07%)
Apr 23, 2014 19.99 20.00 19.96 20.00 7,061 -0.09(-0.43%)
Apr 22, 2014 20.10 20.12 20.04 20.08 14,616 +0.30(+1.54%)
Apr 21, 2014 19.83 19.83 19.76 19.78 10,373 -0.01(-0.03%)
Apr 17, 2014 19.79 19.79 19.79 19.79 2,739 +0.22(+1.10%)
Apr 16, 2014 19.60 19.60 19.52 19.57 8,065 +0.21(+1.07%)
Apr 15, 2014 19.46 19.51 19.04 19.36 21,873 +0.03(+0.16%)
Apr 14, 2014 19.53 19.53 19.33 19.33 23,287 +0.03(+0.14%)
Apr 11, 2014 19.42 19.51 19.30 19.30 19,003 -0.36(-1.81%)
Apr 10, 2014 20.10 20.10 19.60 19.66 527,364 -0.45(-2.25%)
Apr 09, 2014 19.91 20.11 19.90 20.11 12,897 +0.26(+1.31%)
Apr 08, 2014 19.70 19.95 19.70 19.85 14,688 +0.16(+0.79%)
Apr 07, 2014 19.90 19.90 19.64 19.70 15,691 -0.37(-1.83%)
Apr 04, 2014 20.66 20.66 19.99 20.06 11,708 -0.42(-2.05%)
Apr 03, 2014 20.68 20.68 20.48 20.48 6,352 -0.22(-1.08%)
Apr 02, 2014 20.69 20.71 20.63 20.71 9,236 +0.08(+0.41%)
Apr 01, 2014 20.44 20.63 20.44 20.62 24,386 +0.26(+1.29%)
Mar 31, 2014 20.15 20.43 20.15 20.36 17,229 +0.30(+1.51%)
Mar 28, 2014 20.09 20.29 20.06 20.06 10,092 +0.08(+0.41%)
Mar 27, 2014 19.99 20.03 19.92 19.98 11,821 -0.11(-0.55%)
Mar 26, 2014 20.45 20.45 20.09 20.09 221,105 -0.34(-1.67%)
Mar 25, 2014 20.59 20.59 20.32 20.43 26,270 -0.04(-0.19%)
Mar 24, 2014 20.79 20.79 20.31 20.47 20,907 -0.13(-0.61%)
Mar 21, 2014 20.96 20.96 20.59 20.59 11,195 -0.24(-1.13%)
Mar 20, 2014 20.76 20.85 20.68 20.83 14,822 +0.05(+0.25%)
Mar 19, 2014 20.90 20.90 20.76 20.78 6,367 -0.14(-0.67%)
Mar 18, 2014 20.87 20.94 20.85 20.92 6,953 +0.31(+1.50%)
Mar 17, 2014 20.76 20.76 20.61 20.61 10,219 +0.16(+0.77%)
Mar 14, 2014 20.38 20.54 20.38 20.45 262,660 +0.06(+0.27%)
Mar 13, 2014 20.68 20.68 20.37 20.39 80,702 -0.25(-1.20%)
Mar 12, 2014 20.57 20.65 20.57 20.64 939,655 +0.02(+0.10%)
Mar 11, 2014 20.75 20.75 20.62 20.62 11,892 -0.18(-0.86%)
Mar 10, 2014 20.87 20.89 20.74 20.80 8,886 -0.04(-0.21%)
Mar 07, 2014 21.05 21.05 20.83 20.84 13,897 -0.08(-0.39%)
Mar 06, 2014 20.97 20.98 20.88 20.92 11,587 -0.01(-0.04%)
Mar 05, 2014 20.93 20.93 20.91 20.93 11,223 -0.09(-0.43%)
Mar 04, 2014 21.01 21.06 20.70 21.02 9,647 +0.55(+2.68%)
Mar 03, 2014 20.38 20.47 20.32 20.47 17,283 -0.04(-0.20%)
Feb 28, 2014 20.53 20.69 20.52 20.52 14,263 -0.09(-0.43%)
Feb 27, 2014 20.55 20.61 20.55 20.60 5,452 -0.02(-0.11%)
Feb 26, 2014 20.59 20.63 20.59 20.63 15,764 +0.28(+1.40%)
Feb 25, 2014 20.45 20.45 20.34 20.34 8,465 -0.05(-0.25%)
Feb 24, 2014 20.49 20.51 20.39 20.39 9,133 +0.19(+0.95%)
Feb 21, 2014 20.22 20.28 20.20 20.20 7,361 +0.07(+0.34%)
Feb 20, 2014 19.92 20.13 19.92 20.13 10,603 +0.08(+0.41%)
Feb 19, 2014 20.08 20.12 20.05 20.05 13,951 -0.07(-0.35%)
Feb 18, 2014 20.06 20.14 20.06 20.12 11,600 +0.18(+0.92%)
Feb 14, 2014 19.89 19.94 19.94 19.94 11,652 +0.09(+0.44%)
Feb 13, 2014 19.53 19.85 19.53 19.85 11,151 +0.20(+1.02%)
Feb 12, 2014 19.60 19.73 19.60 19.65 10,421 +0.11(+0.56%)
Feb 11, 2014 19.41 19.61 19.41 19.54 261,711 +0.16(+0.84%)
Feb 10, 2014 19.26 19.38 19.26 19.38 12,046 +0.07(+0.35%)
Feb 07, 2014 19.24 19.31 19.14 19.31 14,699 +0.19(+0.98%)
Feb 06, 2014 19.11 19.19 19.05 19.12 19,630 +0.13(+0.70%)
Feb 05, 2014 19.01 19.03 18.93 18.99 18,784 -0.11(-0.57%)
Feb 04, 2014 19.03 19.20 19.03 19.10 144,232 +0.09(+0.49%)
Feb 03, 2014 19.24 19.24 18.89 19.01 160,216 -0.64(-3.28%)
Jan 31, 2014 19.64 19.72 19.64 19.65 45,505 -0.16(-0.83%)
Jan 30, 2014 19.82 19.84 19.81 19.82 10,723 +0.45(+2.34%)
Jan 29, 2014 19.61 19.61 19.36 19.36 12,622 -0.32(-1.63%)
Jan 28, 2014 19.63 19.68 19.63 19.68 21,262 +0.15(+0.78%)
Jan 27, 2014 19.88 21.92 19.49 19.53 24,877 -0.26(-1.31%)
Jan 24, 2014 20.01 20.03 19.79 19.79 18,959 -0.43(-2.14%)
Jan 23, 2014 20.39 20.39 20.19 20.22 21,378 -0.24(-1.18%)
Jan 22, 2014 20.38 20.50 20.38 20.47 36,715 +0.11(+0.56%)
Jan 21, 2014 20.41 20.41 20.25 20.35 20,237 +0.07(+0.35%)
Jan 17, 2014 20.24 20.28 20.28 20.28 17,135 -0.03(-0.13%)
Jan 16, 2014 20.30 20.31 20.28 20.31 13,664 +0.00(+0.01%)
Jan 15, 2014 20.27 20.31 20.25 20.31 14,099 +0.20(+1.00%)
Jan 14, 2014 20.10 20.13 20.10 20.10 23,171 +0.29(+1.46%)
Jan 13, 2014 20.15 20.15 19.82 19.82 42,390 -0.36(-1.78%)
Jan 10, 2014 20.06 20.18 20.06 20.17 61,095 +0.13(+0.63%)
Jan 09, 2014 20.14 20.14 20.00 20.05 10,874 +0.03(+0.13%)
Jan 08, 2014 20.06 20.06 20.02 20.02 27,424 -0.06(-0.32%)
Jan 07, 2014 20.09 20.10 20.07 20.09 11,926 +0.18(+0.91%)
Jan 06, 2014 20.14 20.14 19.87 19.91 18,427 -0.16(-0.79%)
Jan 03, 2014 19.98 20.06 19.98 20.06 12,553 +0.13(+0.67%)
Jan 02, 2014 20.12 20.12 19.84 19.93 13,249 -0.27(-1.34%)
Dec 31, 2013 20.16 20.20 20.20 20.20 8,910 +0.06(+0.32%)
Dec 30, 2013 20.14 20.17 20.12 20.14 8,855 +0.05(+0.26%)
Dec 27, 2013 20.18 20.18 20.08 20.08 21,272 -0.07(-0.33%)
Dec 26, 2013 20.22 20.22 20.15 20.15 206,729 -0.02(-0.09%)
Dec 24, 2013 20.21 20.21 20.10 20.17 30,230 +0.13(+0.66%)
Dec 23, 2013 19.96 20.07 19.96 20.04 11,268 +0.20(+0.98%)
Dec 20, 2013 19.65 19.86 19.65 19.84 21,241 +0.22(+1.10%)
Dec 19, 2013 19.60 19.63 19.60 19.63 9,567 +0.00(+0.01%)
Dec 18, 2013 19.34 19.62 19.32 19.62 10,655 +0.20(+1.03%)
Dec 17, 2013 19.38 19.47 19.38 19.42 16,329 -0.01(-0.04%)
Dec 16, 2013 19.29 19.45 19.29 19.43 63,194 +0.16(+0.83%)
Dec 13, 2013 19.28 19.28 19.26 19.27 8,911 +0.14(+0.74%)
Dec 12, 2013 19.16 19.17 19.13 19.13 10,531 +0.00(+0.00%)
Dec 11, 2013 19.49 19.49 19.13 19.13 27,445 -0.35(-1.81%)
Dec 10, 2013 19.45 19.48 19.41 19.48 116,718 -0.24(-1.21%)
Dec 09, 2013 19.71 19.73 19.57 19.72 8,170 +0.02(+0.11%)
Dec 06, 2013 19.67 19.76 19.66 19.70 11,973 +0.17(+0.87%)
Dec 05, 2013 19.47 19.54 19.46 19.53 6,309 +0.03(+0.16%)
Dec 04, 2013 19.45 19.60 19.34 19.50 13,350 +0.02(+0.11%)
Dec 03, 2013 19.56 19.56 19.47 19.47 8,643 -0.13(-0.65%)
Dec 02, 2013 19.86 19.86 19.60 19.60 17,266 -0.32(-1.63%)
Nov 29, 2013 19.88 19.94 19.88 19.93 9,804 +0.14(+0.72%)
Nov 27, 2013 19.80 19.80 19.77 19.79 10,349 +0.09(+0.44%)
Nov 26, 2013 19.69 19.70 19.68 19.70 7,754 +0.19(+0.96%)
Nov 25, 2013 19.58 19.68 19.50 19.51 8,015 +0.01(+0.07%)
Nov 22, 2013 19.44 19.52 19.44 19.50 12,110 +0.06(+0.28%)
Nov 21, 2013 19.40 19.46 19.38 19.44 11,125 +0.34(+1.75%)
Nov 20, 2013 19.23 19.23 19.10 19.11 21,616 -0.01(-0.08%)
Nov 19, 2013 19.14 19.17 19.07 19.12 28,371 -0.10(-0.55%)
Nov 18, 2013 19.41 19.41 19.23 19.23 7,655 -0.11(-0.56%)
Nov 15, 2013 19.34 19.34 19.30 19.33 3,216 +0.04(+0.21%)
Nov 14, 2013 19.28 19.29 19.26 19.29 12,848 +0.16(+0.84%)
Nov 12, 2013 19.07 19.15 19.03 19.13 8,070 +0.01(+0.05%)
Nov 11, 2013 19.13 19.16 19.12 19.12 2,928,327 +0.35(+1.85%)
Nov 08, 2013 18.79 18.79 18.77 18.77 2,529 +0.04(+0.22%)
Nov 07, 2013 18.87 18.87 18.73 18.73 1,201 -0.40(-2.09%)
Nov 06, 2013 19.13 19.13 19.13 19.13 521 -0.04(-0.21%)
Nov 05, 2013 19.14 19.19 19.12 19.17 5,616 -0.04(-0.23%)
Nov 04, 2013 19.10 19.22 19.10 19.22 1,122 +0.25(+1.31%)
Nov 01, 2013 18.97 18.97 18.97 18.97 514 -0.25(-1.31%)
Oct 31, 2013 19.22 19.22 19.22 19.22 1,716 -0.01(-0.03%)
Oct 30, 2013 19.42 19.42 19.23 19.23 6,175 -0.11(-0.59%)
Oct 29, 2013 19.47 19.47 19.34 19.34 5,870 -0.01(-0.04%)
Oct 28, 2013 19.32 19.35 19.32 19.35 731 +0.02(+0.11%)
Oct 25, 2013 19.39 19.39 19.33 19.33 2,746 +0.05(+0.24%)
Oct 23, 2013 19.28 19.28 19.28 19.28 0 -0.05(-0.27%)
Oct 22, 2013 19.40 19.44 19.33 19.33 6,405 -0.01(-0.06%)
Oct 21, 2013 19.39 19.39 19.34 19.34 5,835 +0.11(+0.59%)
Oct 18, 2013 19.24 19.24 19.23 19.23 1,613 +0.27(+1.43%)
Oct 17, 2013 18.96 18.96 18.94 18.96 1,029 -0.01(-0.05%)
Oct 16, 2013 18.81 19.04 18.81 18.97 5,835 +0.16(+0.86%)
Oct 15, 2013 18.81 18.81 18.81 18.81 823 +0.09(+0.49%)
Oct 11, 2013 18.57 18.72 18.72 18.72 686 +0.19(+1.02%)
Oct 10, 2013 18.51 18.53 18.51 18.53 1,561 +0.40(+2.23%)
Oct 09, 2013 18.17 18.17 18.12 18.12 51,766 -0.35(-1.89%)
Oct 08, 2013 18.47 18.47 18.47 18.47 4,050 -0.12(-0.64%)
Oct 03, 2013 18.52 18.59 18.59 18.59 4,119 -0.22(-1.18%)
Oct 02, 2013 18.81 18.81 18.81 18.81 34,327 +0.00(+0.00%)
Oct 01, 2013 18.80 18.83 18.80 18.81 35,591 +0.16(+0.87%)
Sep 27, 2013 18.65 18.65 18.65 18.65 17,163 +0.00(+0.00%)
Sep 26, 2013 18.65 18.65 18.65 18.65 1,373 +0.00(+0.02%)
Sep 25, 2013 18.67 18.67 18.65 18.65 5,454 -0.03(-0.17%)
Sep 24, 2013 18.53 18.68 18.53 18.68 1,029 +0.08(+0.43%)
Sep 23, 2013 18.60 18.60 18.60 18.60 497 -0.02(-0.10%)
Sep 19, 2013 18.65 18.62 18.62 18.62 2,404 +0.13(+0.72%)
Sep 18, 2013 18.48 18.48 18.46 18.48 2,336 +0.06(+0.32%)
Sep 17, 2013 18.38 18.43 18.38 18.43 1,027 +0.03(+0.17%)
Sep 16, 2013 18.24 18.39 18.24 18.39 3,023 +0.16(+0.85%)
Sep 12, 2013 18.29 18.24 18.24 18.24 1,030 -0.07(-0.37%)
Sep 11, 2013 18.27 18.31 18.27 18.31 2,909 +0.03(+0.18%)
Sep 10, 2013 18.19 18.27 18.19 18.27 8,931 +0.15(+0.85%)
Sep 09, 2013 17.97 18.12 17.97 18.12 3,397 +0.29(+1.63%)
Sep 05, 2013 17.83 17.83 17.83 17.83 1,030 +0.03(+0.16%)
Sep 04, 2013 17.47 17.80 17.47 17.80 3,998 +0.04(+0.25%)
Sep 03, 2013 17.76 17.76 17.76 17.76 625 +0.10(+0.56%)
Aug 28, 2013 17.66 17.66 17.66 17.66 1,717 +0.13(+0.76%)
Aug 27, 2013 17.86 17.86 17.52 17.52 4,672 -0.51(-2.82%)
Aug 26, 2013 18.03 18.03 18.03 18.03 10,855 +0.01(+0.06%)
Aug 23, 2013 17.95 18.02 17.93 18.02 3,435 +0.40(+2.30%)
Aug 19, 2013 17.61 17.62 17.62 17.62 2,404 -0.24(-1.34%)
Aug 16, 2013 17.86 17.86 17.86 17.86 343 -0.02(-0.09%)
Aug 15, 2013 18.03 18.03 17.87 17.87 5,857 -0.30(-1.62%)
Aug 14, 2013 18.19 18.19 18.17 18.17 687 -0.04(-0.24%)
Aug 13, 2013 18.21 18.21 18.21 18.21 463 +0.14(+0.79%)
Aug 12, 2013 18.07 18.07 18.07 18.07 360 -0.13(-0.69%)
Aug 08, 2013 18.14 18.19 18.19 18.19 1,030 -0.19(-1.03%)
Aug 05, 2013 18.53 18.38 18.38 18.38 687 +0.06(+0.32%)
Aug 02, 2013 18.33 18.33 18.32 18.32 1,494 +0.03(+0.14%)
Aug 01, 2013 18.32 18.32 18.30 18.30 687 +0.26(+1.47%)
Jul 30, 2013 18.04 18.03 18.03 18.03 35,040 -0.01(-0.08%)
Jul 29, 2013 18.14 18.14 18.01 18.05 7,324 -0.11(-0.61%)
Jul 26, 2013 18.09 18.16 18.09 18.16 2,524 -0.12(-0.65%)
Jul 25, 2013 18.06 18.28 18.06 18.28 9,182 -0.07(-0.38%)
Jul 24, 2013 18.35 18.35 18.35 18.35 401 +0.03(+0.19%)
Jul 23, 2013 18.31 18.31 18.31 18.31 979 +0.03(+0.19%)
Jul 22, 2013 18.25 18.28 18.24 18.28 3,263 +0.10(+0.58%)
Jul 19, 2013 18.21 18.21 18.17 18.17 3,778 +0.01(+0.06%)
Jul 18, 2013 18.12 18.27 18.12 18.16 4,465 +0.08(+0.42%)
Jul 17, 2013 18.10 18.16 18.00 18.09 33,487 +0.08(+0.42%)
Jul 16, 2013 18.00 18.01 17.99 18.01 6,870 -0.03(-0.18%)
Jul 15, 2013 18.04 18.04 18.04 18.04 343 +0.08(+0.47%)
Jul 12, 2013 17.93 17.96 17.93 17.96 5,393 +0.35(+1.98%)
Jul 10, 2013 17.61 17.61 17.61 17.61 13,397 +0.05(+0.30%)
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.