Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

43.00 +0.18 (+0.42%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 42.12 42.82 42.11 42.82 1,797,642 +1.04(+2.49%)
Mar 26, 2024 42.06 42.16 41.76 41.78 1,380,369 -0.05(-0.12%)
Mar 25, 2024 42.04 42.26 41.83 41.83 1,293,294 -0.10(-0.24%)
Mar 22, 2024 42.53 42.58 41.93 41.93 1,332,721 -0.57(-1.34%)
Mar 21, 2024 42.21 42.60 42.15 42.50 1,698,615 +0.50(+1.19%)
Mar 20, 2024 41.20 42.20 41.10 42.00 1,425,998 +0.68(+1.65%)
Mar 19, 2024 40.92 41.40 40.92 41.32 1,664,745 +0.28(+0.68%)
Mar 18, 2024 41.28 41.31 40.97 41.04 908,089 -0.10(-0.23%)
Mar 15, 2024 40.88 41.28 40.87 41.14 1,865,395 +0.12(+0.29%)
Mar 14, 2024 41.62 41.62 40.70 41.02 1,588,179 -0.64(-1.53%)
Mar 13, 2024 41.59 41.88 41.51 41.65 1,706,306 +0.08(+0.19%)
Mar 12, 2024 41.70 41.77 41.35 41.57 1,348,065 -0.13(-0.31%)
Mar 11, 2024 41.75 41.94 41.50 41.70 1,210,400 -0.19(-0.45%)
Mar 08, 2024 42.24 42.53 41.77 41.89 1,074,091 -0.06(-0.14%)
Mar 07, 2024 41.90 42.19 41.86 41.95 1,905,217 +0.32(+0.77%)
Mar 06, 2024 41.84 41.84 41.42 41.63 1,743,918 +0.18(+0.43%)
Mar 05, 2024 41.49 41.81 41.35 41.45 2,680,020 -0.19(-0.45%)
Mar 04, 2024 41.88 42.07 41.58 41.64 1,671,975 -0.22(-0.52%)
Mar 01, 2024 41.79 41.93 41.38 41.86 1,905,847 +0.21(+0.50%)
Feb 29, 2024 41.80 42.07 41.45 41.65 1,118,299 +0.25(+0.60%)
Feb 28, 2024 41.39 41.69 41.21 41.40 1,942,120 -0.28(-0.67%)
Feb 27, 2024 41.68 41.79 41.56 41.68 1,337,184 +0.33(+0.80%)
Feb 26, 2024 41.28 41.59 41.15 41.36 2,277,678 +0.04(+0.10%)
Feb 23, 2024 41.25 41.58 41.06 41.32 2,685,454 +0.08(+0.19%)
Feb 22, 2024 41.21 41.30 41.00 41.24 1,913,687 +0.07(+0.17%)
Feb 21, 2024 41.04 41.19 40.84 41.17 1,402,240 -0.12(-0.29%)
Feb 20, 2024 41.23 41.45 41.13 41.29 1,160,907 -0.40(-0.96%)
Feb 16, 2024 41.61 42.10 41.51 41.68 1,401,184 -0.44(-1.04%)
Feb 15, 2024 41.43 42.21 41.38 42.12 2,526,104 +1.05(+2.55%)
Feb 14, 2024 40.91 41.23 40.51 41.08 1,581,345 +0.69(+1.70%)
Feb 13, 2024 40.62 41.01 40.03 40.39 15,412,756 -1.50(-3.59%)
Feb 12, 2024 41.27 42.02 41.27 41.89 1,672,090 +0.73(+1.77%)
Feb 09, 2024 40.76 41.17 40.52 41.17 2,104,703 +0.50(+1.23%)
Feb 08, 2024 40.11 40.67 39.96 40.67 1,338,921 +0.55(+1.37%)
Feb 07, 2024 40.32 40.32 39.90 40.12 3,324,931 -0.08(-0.20%)
Feb 06, 2024 39.92 40.29 39.77 40.20 1,276,229 +0.23(+0.57%)
Feb 05, 2024 40.24 40.24 39.68 39.97 2,346,652 -0.64(-1.57%)
Feb 02, 2024 40.38 40.86 40.18 40.61 2,446,651 -0.22(-0.54%)
Feb 01, 2024 40.63 40.86 39.97 40.83 2,609,337 +0.47(+1.16%)
Jan 31, 2024 41.35 41.56 40.30 40.36 2,567,558 -1.04(-2.50%)
Jan 30, 2024 41.42 41.62 41.28 41.39 1,646,402 -0.23(-0.55%)
Jan 29, 2024 41.19 41.63 40.91 41.62 2,012,992 +0.51(+1.24%)
Jan 26, 2024 41.27 41.45 40.99 41.12 2,431,130 +0.02(+0.05%)
Jan 25, 2024 41.32 41.46 40.76 41.10 1,326,253 +0.31(+0.76%)
Jan 24, 2024 41.49 41.58 40.71 40.79 2,316,907 -0.27(-0.66%)
Jan 23, 2024 41.61 41.76 40.94 41.06 10,911,770 -0.27(-0.65%)
Jan 22, 2024 40.75 41.37 40.75 41.33 2,245,237 +0.85(+2.09%)
Jan 19, 2024 40.33 40.53 39.78 40.48 1,648,862 +0.39(+0.97%)
Jan 18, 2024 40.00 40.09 39.59 40.09 5,187,511 +0.38(+0.95%)
Jan 17, 2024 39.57 39.90 39.41 39.71 1,427,139 -0.39(-0.97%)
Jan 16, 2024 40.12 40.28 39.93 40.10 1,817,644 -0.40(-0.98%)
Jan 12, 2024 41.01 41.18 40.34 40.50 1,096,542 -0.09(-0.22%)
Jan 11, 2024 40.71 40.75 40.11 40.59 2,356,357 -0.24(-0.59%)
Jan 10, 2024 40.69 40.88 40.40 40.83 1,255,175 +0.12(+0.29%)
Jan 09, 2024 40.71 40.86 40.45 40.71 1,499,474 -0.47(-1.14%)
Jan 08, 2024 40.51 41.18 40.33 41.18 3,242,629 +0.70(+1.72%)
Jan 05, 2024 40.41 41.01 40.30 40.48 1,591,998 -0.15(-0.37%)
Jan 04, 2024 40.73 40.92 40.58 40.63 3,170,022 -0.05(-0.12%)
Jan 03, 2024 41.42 41.55 40.61 40.68 1,988,981 -1.15(-2.74%)
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.