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 )

45.50 -0.43 (-0.94%)
Official Closing Price Updated: 8:00 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 (%)
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(-2.83%)
Aug 26, 2013 18.03 18.03 18.03 18.03 10,856 +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 18.18 18.18 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 18.13 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 35,043 -0.01(-0.08%)
Jul 29, 2013 18.14 18.14 18.01 18.05 7,324 -0.11(-0.61%)
Jul 26, 2013 18.08 18.16 18.08 18.16 2,525 -0.12(-0.65%)
Jul 25, 2013 18.06 18.28 18.06 18.28 9,183 -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 3,779 +0.01(+0.06%)
Jul 18, 2013 18.12 18.27 18.12 18.16 4,466 +0.08(+0.42%)
Jul 17, 2013 18.10 18.15 18.00 18.08 33,490 +0.08(+0.42%)
Jul 16, 2013 18.00 18.01 17.99 18.01 6,871 -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 5,394 +0.35(+1.98%)
Jul 10, 2013 17.61 17.61 17.61 17.61 13,399 +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.