Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.85 -0.10 (-0.23%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 41.20 41.20 40.80 40.95 787,402 -0.31(-0.75%)
Jun 24, 2024 41.07 41.56 41.06 41.26 694,731 +0.31(+0.75%)
Jun 21, 2024 40.90 41.00 40.69 40.95 1,825,013 -0.02(-0.05%)
Jun 20, 2024 40.95 41.23 40.82 40.97 1,114,144 -0.13(-0.31%)
Jun 18, 2024 41.07 41.25 40.98 41.10 1,330,800 +0.05(+0.12%)
Jun 17, 2024 40.52 41.09 40.41 41.05 663,885 +0.35(+0.86%)
Jun 14, 2024 40.88 40.90 40.48 40.71 810,466 -0.58(-1.40%)
Jun 13, 2024 41.65 41.65 41.02 41.28 784,395 -0.48(-1.14%)
Jun 12, 2024 42.10 42.41 41.62 41.76 1,604,591 +0.70(+1.70%)
Jun 11, 2024 40.99 41.14 40.72 41.06 2,094,959 -0.20(-0.48%)
Jun 10, 2024 41.05 41.26 40.81 41.26 1,651,599 -0.15(-0.36%)
Jun 07, 2024 41.51 41.73 41.30 41.41 715,894 -0.47(-1.12%)
Jun 06, 2024 42.02 42.16 41.77 41.88 1,188,317 -0.29(-0.68%)
Jun 05, 2024 41.97 42.17 41.58 42.17 933,941 +0.43(+1.02%)
Jun 04, 2024 42.04 42.07 41.66 41.74 1,331,437 -0.60(-1.41%)
Jun 03, 2024 42.78 42.80 42.11 42.34 768,655 -0.12(-0.28%)
May 31, 2024 42.17 42.49 42.01 42.46 1,275,870 +0.47(+1.11%)
May 30, 2024 41.69 42.08 41.69 41.99 1,365,900 +0.46(+1.10%)
May 29, 2024 41.56 41.67 41.37 41.53 1,199,658 -0.48(-1.14%)
May 28, 2024 42.32 42.38 41.83 42.01 740,220 -0.14(-0.33%)
May 24, 2024 42.06 42.18 41.87 42.15 716,878 +0.36(+0.86%)
May 23, 2024 42.52 42.52 41.61 41.79 728,956 -0.62(-1.45%)
May 22, 2024 42.56 42.67 42.22 42.41 1,110,185 -0.27(-0.63%)
May 21, 2024 42.60 42.73 42.55 42.68 1,054,418 -0.02(-0.05%)
May 20, 2024 42.75 42.97 42.69 42.70 616,017 -0.04(-0.09%)
May 17, 2024 42.78 42.83 42.66 42.74 713,838 -0.06(-0.14%)
May 16, 2024 42.90 42.96 42.74 42.79 730,566 -0.14(-0.32%)
May 15, 2024 43.16 43.21 42.80 42.93 1,586,208 +0.19(+0.44%)
May 14, 2024 42.77 42.98 42.58 42.75 1,121,306 +0.43(+1.01%)
May 13, 2024 42.53 42.68 42.30 42.32 505,538 +0.07(+0.16%)
May 10, 2024 42.49 42.52 42.06 42.25 1,668,247 -0.20(-0.47%)
May 09, 2024 42.01 42.45 41.90 42.45 1,354,599 +0.51(+1.21%)
May 08, 2024 41.62 41.96 41.53 41.94 890,900 -0.13(-0.31%)
May 07, 2024 42.04 42.36 42.01 42.07 1,215,383 +0.12(+0.28%)
May 06, 2024 41.79 42.02 41.76 41.95 987,000 +0.43(+1.03%)
May 03, 2024 41.80 41.96 41.36 41.52 999,787 +0.37(+0.89%)
May 02, 2024 41.03 41.22 40.63 41.15 812,451 +0.57(+1.40%)
May 01, 2024 40.51 41.33 40.44 40.59 1,600,834 +0.12(+0.30%)
Apr 30, 2024 40.87 40.99 40.44 40.47 1,818,694 -0.77(-1.86%)
Apr 29, 2024 41.12 41.29 41.04 41.23 685,362 +0.33(+0.80%)
Apr 26, 2024 40.71 41.09 40.65 40.90 1,057,406 +0.25(+0.61%)
Apr 25, 2024 40.53 40.73 40.14 40.66 3,001,833 -0.25(-0.61%)
Apr 24, 2024 40.95 41.09 40.67 40.90 2,333,541 -0.16(-0.39%)
Apr 23, 2024 40.32 41.19 40.27 41.06 1,696,882 +0.77(+1.90%)
Apr 22, 2024 40.13 40.53 39.92 40.30 1,120,521 +0.31(+0.77%)
Apr 19, 2024 39.49 40.07 39.45 39.99 1,513,886 +0.38(+0.95%)
Apr 18, 2024 39.68 40.12 39.48 39.61 2,191,716 +0.06(+0.15%)
Apr 17, 2024 40.15 40.22 39.55 39.55 1,406,679 -0.31(-0.77%)
Apr 16, 2024 39.83 40.10 39.56 39.86 1,758,391 -0.21(-0.52%)
Apr 15, 2024 40.66 40.88 39.92 40.07 1,593,537 -0.44(-1.08%)
Apr 12, 2024 40.89 41.04 40.32 40.51 1,251,000 -0.59(-1.43%)
Apr 11, 2024 41.12 41.22 40.72 41.09 1,854,504 +0.18(+0.44%)
Apr 10, 2024 41.16 41.40 40.69 40.91 2,516,109 -1.25(-2.97%)
Apr 09, 2024 42.05 42.28 41.81 42.17 1,379,186 +0.22(+0.52%)
Apr 08, 2024 41.85 42.11 41.78 41.95 1,471,408 +0.27(+0.64%)
Apr 05, 2024 41.47 41.86 41.40 41.68 2,027,174 +0.12(+0.29%)
Apr 04, 2024 42.28 42.41 41.43 41.56 1,259,655 -0.33(-0.78%)
Apr 03, 2024 41.52 41.98 41.47 41.89 2,428,877 +0.23(+0.55%)
Apr 02, 2024 41.94 41.98 41.40 41.66 1,488,830 -0.74(-1.74%)
Apr 01, 2024 42.90 42.92 42.34 42.40 1,811,555 -0.43(-1.00%)
Mar 28, 2024 42.67 42.82 42.82 42.82 1,738,062 +0.22(+0.51%)
Mar 27, 2024 41.91 42.61 41.90 42.61 1,806,679 +1.03(+2.49%)
Mar 26, 2024 41.85 41.95 41.55 41.57 1,387,308 -0.05(-0.12%)
Mar 25, 2024 41.83 42.05 41.62 41.62 1,299,795 -0.10(-0.24%)
Mar 22, 2024 42.32 42.37 41.72 41.72 1,339,421 -0.57(-1.34%)
Mar 21, 2024 42.00 42.39 41.94 42.29 1,707,154 +0.50(+1.19%)
Mar 20, 2024 40.99 41.98 40.89 41.79 1,433,166 +0.68(+1.65%)
Mar 19, 2024 40.72 41.19 40.72 41.11 1,673,114 +0.28(+0.68%)
Mar 18, 2024 41.07 41.11 40.77 40.83 912,654 -0.10(-0.23%)
Mar 15, 2024 40.67 41.07 40.66 40.93 1,874,773 +0.12(+0.29%)
Mar 14, 2024 41.42 41.42 40.50 40.81 1,596,163 -0.63(-1.53%)
Mar 13, 2024 41.39 41.67 41.31 41.45 1,714,884 +0.08(+0.19%)
Mar 12, 2024 41.50 41.56 41.14 41.37 1,354,842 -0.13(-0.31%)
Mar 11, 2024 41.54 41.73 41.30 41.50 1,216,485 -0.19(-0.45%)
Mar 08, 2024 42.03 42.31 41.56 41.68 1,079,491 -0.06(-0.14%)
Mar 07, 2024 41.69 41.98 41.65 41.74 1,914,795 +0.32(+0.77%)
Mar 06, 2024 41.63 41.63 41.22 41.43 1,752,686 +0.18(+0.43%)
Mar 05, 2024 41.29 41.60 41.14 41.25 2,693,493 -0.19(-0.45%)
Mar 04, 2024 41.67 41.86 41.38 41.44 1,680,381 -0.22(-0.52%)
Mar 01, 2024 41.58 41.72 41.18 41.65 1,915,428 +0.21(+0.50%)
Feb 29, 2024 41.59 41.86 41.25 41.45 1,123,921 +0.25(+0.60%)
Feb 28, 2024 41.19 41.48 41.00 41.20 1,951,883 -0.28(-0.67%)
Feb 27, 2024 41.48 41.58 41.35 41.48 1,343,906 +0.33(+0.80%)
Feb 26, 2024 41.07 41.39 40.94 41.15 2,289,128 +0.04(+0.10%)
Feb 23, 2024 41.04 41.38 40.85 41.11 2,698,955 +0.08(+0.19%)
Feb 22, 2024 41.00 41.09 40.79 41.03 1,923,308 +0.07(+0.17%)
Feb 21, 2024 40.83 40.98 40.63 40.96 1,409,290 -0.12(-0.29%)
Feb 20, 2024 41.02 41.24 40.92 41.08 1,166,743 -0.40(-0.96%)
Feb 16, 2024 41.41 41.89 41.31 41.48 1,408,229 -0.44(-1.04%)
Feb 15, 2024 41.23 42.00 41.18 41.91 2,538,804 +1.04(+2.55%)
Feb 14, 2024 40.70 41.02 40.31 40.87 1,589,295 +0.68(+1.70%)
Feb 13, 2024 40.41 40.80 39.83 40.19 15,490,241 -1.50(-3.59%)
Feb 12, 2024 41.06 41.81 41.06 41.68 1,680,496 +0.72(+1.77%)
Feb 09, 2024 40.55 40.96 40.32 40.96 2,115,284 +0.50(+1.23%)
Feb 08, 2024 39.91 40.47 39.76 40.46 1,345,652 +0.55(+1.37%)
Feb 07, 2024 40.12 40.12 39.70 39.92 3,341,647 -0.08(-0.20%)
Feb 06, 2024 39.72 40.09 39.57 40.00 1,282,645 +0.23(+0.57%)
Feb 05, 2024 40.04 40.04 39.48 39.77 2,358,449 -0.63(-1.57%)
Feb 02, 2024 40.18 40.65 39.98 40.40 2,458,951 -0.22(-0.54%)
Feb 01, 2024 40.42 40.66 39.77 40.62 2,622,455 +0.47(+1.16%)
Jan 31, 2024 41.14 41.36 40.10 40.16 2,580,466 -1.03(-2.50%)
Jan 30, 2024 41.22 41.41 41.07 41.19 1,654,679 -0.23(-0.55%)
Jan 29, 2024 40.98 41.42 40.70 41.42 2,023,112 +0.51(+1.24%)
Jan 26, 2024 41.06 41.25 40.79 40.91 2,443,352 +0.02(+0.05%)
Jan 25, 2024 41.11 41.26 40.56 40.89 1,332,920 +0.31(+0.76%)
Jan 24, 2024 41.29 41.38 40.51 40.58 2,328,555 -0.27(-0.66%)
Jan 23, 2024 41.41 41.55 40.74 40.85 10,966,627 -0.27(-0.65%)
Jan 22, 2024 40.54 41.16 40.54 41.12 2,256,525 +0.84(+2.09%)
Jan 19, 2024 40.13 40.33 39.58 40.28 1,657,152 +0.39(+0.97%)
Jan 18, 2024 39.80 39.89 39.39 39.89 5,213,590 +0.38(+0.95%)
Jan 17, 2024 39.37 39.70 39.21 39.51 1,434,314 -0.39(-0.97%)
Jan 16, 2024 39.92 40.08 39.73 39.90 1,826,782 -0.40(-0.98%)
Jan 12, 2024 40.80 40.97 40.14 40.30 1,102,055 -0.09(-0.22%)
Jan 11, 2024 40.50 40.54 39.91 40.38 2,368,203 -0.24(-0.59%)
Jan 10, 2024 40.48 40.68 40.20 40.62 1,261,486 +0.12(+0.29%)
Jan 09, 2024 40.50 40.65 40.25 40.50 1,507,012 -0.47(-1.14%)
Jan 08, 2024 40.31 40.97 40.13 40.97 3,258,931 +0.69(+1.72%)
Jan 05, 2024 40.21 40.80 40.10 40.28 1,600,001 -0.15(-0.37%)
Jan 04, 2024 40.52 40.72 40.37 40.42 3,185,959 -0.05(-0.12%)
Jan 03, 2024 41.22 41.35 40.40 40.47 1,998,981 -1.14(-2.74%)
Jan 02, 2024 41.48 41.99 41.34 41.61 3,580,875 -0.21(-0.50%)
Dec 29, 2023 42.31 42.38 41.80 41.82 2,481,753 -0.55(-1.29%)
Dec 28, 2023 42.33 42.53 42.18 42.37 2,339,837 -0.10(-0.23%)
Dec 27, 2023 42.50 42.66 42.28 42.47 1,710,218 +0.14(+0.33%)
Dec 26, 2023 41.95 42.43 41.86 42.33 1,515,099 +0.49(+1.16%)
Dec 22, 2023 41.76 42.14 41.59 41.84 1,584,040 +0.23(+0.55%)
Dec 21, 2023 41.40 41.63 41.17 41.61 2,135,276 +0.69(+1.70%)
Dec 20, 2023 41.59 42.08 40.91 40.92 2,764,126 -0.76(-1.83%)
Dec 19, 2023 41.09 41.75 41.05 41.68 1,984,390 +0.84(+2.06%)
Dec 18, 2023 41.05 41.16 40.77 40.84 1,919,838 -0.05(-0.12%)
Dec 15, 2023 41.41 41.47 40.66 40.89 2,601,424 -0.37(-0.91%)
Dec 14, 2023 40.72 41.50 40.72 41.27 3,666,388 +1.20(+3.00%)
Dec 13, 2023 38.84 40.14 38.53 40.06 2,319,106 +1.27(+3.27%)
Dec 12, 2023 38.81 38.94 38.54 38.80 1,352,514 -0.08(-0.20%)
Dec 11, 2023 38.64 38.90 38.58 38.87 2,056,211 +0.26(+0.66%)
Dec 08, 2023 38.35 38.82 38.30 38.62 1,446,187 +0.21(+0.54%)
Dec 07, 2023 38.05 38.42 37.89 38.41 1,625,682 +0.43(+1.14%)
Dec 06, 2023 38.29 38.82 37.95 37.98 1,429,659 -0.09(-0.23%)
Dec 05, 2023 38.47 38.47 37.97 38.07 1,452,339 -0.55(-1.43%)
Dec 04, 2023 37.89 38.65 37.89 38.62 1,900,661 +0.48(+1.26%)
Dec 01, 2023 37.00 38.16 36.81 38.14 2,182,896 +1.06(+2.87%)
Nov 30, 2023 37.12 37.21 36.82 37.07 1,185,485 +0.12(+0.32%)
Nov 29, 2023 37.14 37.54 36.90 36.95 930,690 +0.12(+0.32%)
Nov 28, 2023 36.99 37.09 36.68 36.84 1,215,677 -0.18(-0.48%)
Nov 27, 2023 36.97 37.09 36.74 37.01 711,447 -0.11(-0.29%)
Nov 24, 2023 36.96 37.19 36.88 37.12 776,326 +0.20(+0.53%)
Nov 22, 2023 36.94 37.19 36.80 36.92 1,131,633 +0.17(+0.46%)
Nov 21, 2023 36.95 37.05 36.73 36.76 1,101,276 -0.43(-1.16%)
Nov 20, 2023 37.04 37.24 36.87 37.19 4,841,100 +0.15(+0.40%)
Nov 17, 2023 36.93 37.16 36.91 37.04 1,231,479 +0.39(+1.07%)
Nov 16, 2023 37.07 37.21 36.52 36.65 1,378,759 -0.58(-1.56%)
Nov 15, 2023 37.12 37.76 37.08 37.23 1,852,718 +0.08(+0.21%)
Nov 14, 2023 36.22 37.16 36.22 37.15 1,257,539 +1.94(+5.51%)
Nov 13, 2023 35.07 35.36 34.94 35.21 2,106,304 -0.03(-0.08%)
Nov 10, 2023 35.04 35.34 34.77 35.24 1,093,475 +0.37(+1.07%)
Nov 09, 2023 35.54 35.54 34.79 34.87 2,374,888 -0.46(-1.31%)
Nov 08, 2023 35.67 35.73 35.22 35.33 1,624,277 -0.34(-0.97%)
Nov 07, 2023 35.72 35.85 35.54 35.67 1,301,141 -0.24(-0.66%)
Nov 06, 2023 36.24 36.24 35.73 35.91 1,382,264 -0.36(-1.00%)
Nov 03, 2023 35.96 36.51 35.96 36.27 1,296,914 +0.98(+2.79%)
Nov 02, 2023 34.84 35.33 34.79 35.29 1,156,956 +0.90(+2.60%)
Nov 01, 2023 34.18 34.40 33.90 34.39 1,476,638 +0.17(+0.49%)
Oct 31, 2023 33.97 34.30 33.91 34.23 1,682,594 +0.29(+0.84%)
Oct 30, 2023 34.07 34.27 33.71 33.94 1,260,800 +0.18(+0.52%)
Oct 27, 2023 34.18 34.23 33.64 33.76 3,250,347 -0.31(-0.92%)
Oct 26, 2023 34.10 34.45 33.92 34.08 1,692,538 +0.08(+0.23%)
Oct 25, 2023 34.17 34.27 33.93 34.00 1,284,290 -0.43(-1.26%)
Oct 24, 2023 34.45 34.66 34.23 34.43 1,535,553 +0.22(+0.63%)
Oct 23, 2023 34.37 34.72 34.21 34.22 1,549,968 -0.32(-0.94%)
Oct 20, 2023 35.07 35.10 34.51 34.54 1,374,057 -0.38(-1.10%)
Oct 19, 2023 35.42 35.68 34.88 34.93 1,216,806 -0.56(-1.58%)
Oct 18, 2023 35.88 35.92 35.43 35.49 1,240,116 -0.70(-1.93%)
Oct 17, 2023 35.53 36.47 35.53 36.19 1,289,951 +0.43(+1.21%)
Oct 16, 2023 35.38 35.82 35.33 35.75 937,822 +0.64(+1.82%)
Oct 13, 2023 35.67 35.71 35.03 35.11 1,116,146 -0.43(-1.22%)
Oct 12, 2023 36.29 36.29 35.31 35.55 771,079 -0.69(-1.90%)
Oct 11, 2023 36.24 36.46 35.97 36.24 937,749 +0.07(+0.19%)
Oct 10, 2023 35.91 36.40 35.84 36.17 1,810,310 +0.39(+1.10%)
Oct 09, 2023 35.29 35.89 35.13 35.77 987,164 +0.29(+0.80%)
Oct 06, 2023 35.03 35.73 34.84 35.49 936,847 +0.22(+0.61%)
Oct 05, 2023 35.23 35.45 35.03 35.27 1,481,272 -0.04(-0.11%)
Oct 04, 2023 35.23 35.40 34.88 35.31 901,479 +0.08(+0.22%)
Oct 03, 2023 35.64 35.73 35.10 35.23 1,354,178 -0.60(-1.68%)
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.