Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.96 +0.00 (+0.01%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 38.44 38.45 38.15 38.17 748,035 +0.01(+0.03%)
Jun 29, 2023 37.64 38.21 37.59 38.16 775,194 +0.63(+1.68%)
Jun 28, 2023 37.41 37.57 37.19 37.54 1,059,954 +0.05(+0.13%)
Jun 27, 2023 36.95 37.59 36.79 37.49 810,800 +0.65(+1.76%)
Jun 26, 2023 36.60 37.15 36.60 36.84 727,205 +0.26(+0.70%)
Jun 23, 2023 36.82 37.09 36.50 36.58 1,926,973 -0.62(-1.66%)
Jun 22, 2023 37.54 37.54 37.07 37.20 2,312,006 -0.38(-1.02%)
Jun 21, 2023 37.47 37.84 37.33 37.59 647,996 -0.08(-0.21%)
Jun 20, 2023 37.69 37.76 37.46 37.66 746,487 -0.11(-0.29%)
Jun 16, 2023 38.09 38.18 37.54 37.77 1,361,298 -0.20(-0.52%)
Jun 15, 2023 37.48 38.00 37.48 37.97 1,191,670 +0.35(+0.94%)
Jun 14, 2023 38.18 38.38 37.44 37.62 2,076,192 -0.50(-1.31%)
Jun 13, 2023 37.92 38.40 37.87 38.12 1,215,601 +0.30(+0.81%)
Jun 12, 2023 37.72 38.00 37.50 37.81 670,919 +0.10(+0.26%)
Jun 09, 2023 37.97 37.99 37.60 37.72 1,526,892 -0.27(-0.70%)
Jun 08, 2023 38.11 38.24 37.68 37.98 1,501,336 -0.27(-0.69%)
Jun 07, 2023 37.57 38.35 37.57 38.25 716,464 +0.91(+2.45%)
Jun 06, 2023 36.27 37.44 36.27 37.33 597,208 +1.02(+2.81%)
Jun 05, 2023 36.51 36.94 35.92 36.31 1,403,636 -0.76(-2.06%)
Jun 02, 2023 36.10 37.09 36.06 37.07 1,080,951 +1.48(+4.15%)
Jun 01, 2023 35.32 35.71 35.12 35.60 527,307 +0.30(+0.86%)
May 31, 2023 35.62 35.84 35.06 35.29 2,882,749 -0.47(-1.31%)
May 30, 2023 36.06 36.13 35.64 35.76 795,964 -0.18(-0.49%)
May 26, 2023 35.56 36.01 35.51 35.94 496,923 +0.40(+1.13%)
May 25, 2023 35.60 35.67 35.19 35.54 1,183,434 -0.13(-0.36%)
May 24, 2023 35.95 35.99 35.50 35.66 1,023,972 -0.44(-1.22%)
May 23, 2023 36.04 36.65 36.02 36.10 1,187,004 -0.04(-0.11%)
May 22, 2023 35.93 36.30 35.75 36.14 522,545 +0.27(+0.76%)
May 19, 2023 36.37 36.46 35.66 35.87 606,736 -0.23(-0.65%)
May 18, 2023 35.70 36.19 35.60 36.10 961,667 +0.27(+0.76%)
May 17, 2023 35.22 35.88 35.01 35.83 1,300,480 +0.83(+2.38%)
May 16, 2023 35.27 35.27 34.96 35.00 664,932 -0.46(-1.30%)
May 15, 2023 35.20 35.61 35.12 35.46 644,771 +0.40(+1.14%)
May 12, 2023 35.30 35.33 34.83 35.06 684,557 -0.11(-0.31%)
May 11, 2023 35.16 35.23 34.92 35.17 807,886 -0.23(-0.66%)
May 10, 2023 35.73 35.77 35.02 35.40 943,237 +0.15(+0.42%)
May 09, 2023 35.27 35.43 35.05 35.25 1,132,927 -0.22(-0.63%)
May 08, 2023 35.84 35.88 35.32 35.48 677,343 -0.18(-0.49%)
May 05, 2023 35.38 35.74 35.35 35.66 781,342 +0.87(+2.50%)
May 04, 2023 34.98 35.06 34.46 34.78 791,112 -0.45(-1.28%)
May 03, 2023 35.30 35.87 35.20 35.23 1,064,432 +0.02(+0.06%)
May 02, 2023 35.67 35.67 34.74 35.22 870,054 -0.68(-1.91%)
May 01, 2023 35.88 36.34 35.78 35.90 940,023 -0.02(-0.05%)
Apr 28, 2023 35.56 36.02 35.55 35.92 642,999 +0.34(+0.96%)
Apr 27, 2023 35.16 35.61 35.00 35.58 659,641 +0.57(+1.62%)
Apr 26, 2023 35.21 35.42 34.92 35.01 1,097,521 -0.32(-0.91%)
Apr 25, 2023 35.98 35.98 35.33 35.33 606,893 -0.97(-2.67%)
Apr 24, 2023 36.27 36.52 36.15 36.30 493,788 +0.02(+0.05%)
Apr 21, 2023 36.42 36.50 36.03 36.28 832,264 -0.10(-0.27%)
Apr 20, 2023 36.30 36.56 36.17 36.38 1,763,081 -0.16(-0.43%)
Apr 19, 2023 36.27 36.59 36.13 36.54 860,089 +0.11(+0.30%)
Apr 18, 2023 36.76 36.77 36.20 36.43 965,548 -0.21(-0.56%)
Apr 17, 2023 36.45 36.63 36.28 36.63 636,153 +0.25(+0.70%)
Apr 14, 2023 36.75 36.95 36.16 36.38 498,199 -0.32(-0.88%)
Apr 13, 2023 36.54 36.77 36.33 36.70 2,679,268 +0.31(+0.86%)
Apr 12, 2023 36.98 36.98 36.32 36.39 894,175 -0.28(-0.77%)
Apr 11, 2023 36.55 36.87 36.45 36.67 591,590 +0.28(+0.78%)
Apr 10, 2023 35.82 36.43 35.81 36.39 797,421 +0.45(+1.25%)
Apr 06, 2023 35.96 36.06 35.74 35.94 577,333 -0.01(-0.03%)
Apr 05, 2023 36.08 36.11 35.73 35.95 676,717 -0.28(-0.78%)
Apr 04, 2023 37.09 37.09 36.01 36.23 719,364 -0.70(-1.91%)
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.