Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

44.25 -0.23 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 44.43 44.58 44.03 44.25 1,129,699 -0.23(-0.52%)
Jul 18, 2024 45.05 45.75 44.31 44.48 4,584,036 -0.77(-1.70%)
Jul 17, 2024 45.06 45.97 45.02 45.25 3,116,998 -0.18(-0.40%)
Jul 16, 2024 44.21 45.47 44.21 45.43 2,332,127 +1.54(+3.51%)
Jul 15, 2024 43.54 44.20 43.48 43.89 1,848,116 +0.61(+1.41%)
Jul 12, 2024 43.23 43.61 43.17 43.28 1,467,779 +0.42(+0.98%)
Jul 11, 2024 42.20 42.92 42.09 42.86 1,053,883 +1.44(+3.48%)
Jul 10, 2024 41.19 41.49 41.09 41.42 980,073 +0.40(+0.98%)
Jul 09, 2024 41.24 41.32 40.96 41.02 823,554 -0.30(-0.73%)
Jul 08, 2024 41.32 41.60 41.24 41.32 765,116 +0.25(+0.61%)
Jul 05, 2024 41.25 41.31 40.94 41.07 979,338 -0.29(-0.70%)
Jul 03, 2024 41.38 41.59 41.28 41.36 504,064 +0.04(+0.10%)
Jul 02, 2024 41.22 41.41 41.15 41.32 2,137,117 +0.15(+0.36%)
Jul 01, 2024 41.60 41.72 41.01 41.17 1,414,912 -0.36(-0.87%)
Jun 28, 2024 41.39 41.68 41.17 41.53 871,671 +0.40(+0.97%)
Jun 27, 2024 40.98 41.13 40.84 41.13 1,305,881 +0.17(+0.42%)
Jun 26, 2024 40.76 41.00 40.62 40.96 1,163,810 +0.01(+0.02%)
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 1,825,018 -0.02(-0.05%)
Jun 20, 2024 40.95 41.23 40.82 40.97 1,114,147 -0.13(-0.31%)
Jun 18, 2024 41.07 41.25 40.98 41.10 1,330,804 +0.05(+0.12%)
Jun 17, 2024 40.52 41.09 40.41 41.05 663,887 +0.35(+0.86%)
Jun 14, 2024 40.88 40.90 40.48 40.71 810,468 -0.58(-1.40%)
Jun 13, 2024 41.65 41.65 41.02 41.28 784,397 -0.48(-1.14%)
Jun 12, 2024 42.10 42.41 41.62 41.76 1,604,595 +0.70(+1.70%)
Jun 11, 2024 40.99 41.14 40.72 41.06 2,094,965 -0.20(-0.48%)
Jun 10, 2024 41.05 41.26 40.81 41.26 1,651,604 -0.15(-0.36%)
Jun 07, 2024 41.51 41.73 41.30 41.41 715,896 -0.47(-1.12%)
Jun 06, 2024 42.02 42.16 41.77 41.88 1,188,320 -0.29(-0.68%)
Jun 05, 2024 41.97 42.17 41.58 42.17 933,944 +0.43(+1.03%)
Jun 04, 2024 42.04 42.07 41.66 41.74 1,331,440 -0.60(-1.41%)
Jun 03, 2024 42.78 42.80 42.11 42.34 768,658 -0.12(-0.28%)
May 31, 2024 42.17 42.49 42.01 42.46 1,275,873 +0.47(+1.11%)
May 30, 2024 41.69 42.08 41.69 41.99 1,365,904 +0.46(+1.10%)
May 29, 2024 41.56 41.67 41.37 41.53 1,199,662 -0.48(-1.14%)
May 28, 2024 42.32 42.38 41.83 42.01 740,222 -0.14(-0.33%)
May 24, 2024 42.06 42.18 41.87 42.15 716,880 +0.36(+0.86%)
May 23, 2024 42.52 42.52 41.61 41.79 728,958 -0.62(-1.45%)
May 22, 2024 42.56 42.67 42.22 42.41 1,110,188 -0.27(-0.63%)
May 21, 2024 42.60 42.73 42.55 42.68 1,054,421 -0.02(-0.05%)
May 20, 2024 42.74 42.97 42.69 42.70 616,019 -0.04(-0.09%)
May 17, 2024 42.78 42.83 42.66 42.73 713,840 -0.06(-0.14%)
May 16, 2024 42.90 42.96 42.74 42.79 730,568 -0.14(-0.32%)
May 15, 2024 43.16 43.21 42.80 42.93 1,586,212 +0.19(+0.44%)
May 14, 2024 42.76 42.98 42.58 42.74 1,121,310 +0.43(+1.01%)
May 13, 2024 42.53 42.67 42.30 42.32 505,540 +0.07(+0.16%)
May 10, 2024 42.49 42.52 42.06 42.25 1,668,252 -0.20(-0.47%)
May 09, 2024 42.01 42.45 41.90 42.45 1,354,603 +0.51(+1.21%)
May 08, 2024 41.62 41.96 41.53 41.94 890,902 -0.13(-0.31%)
May 07, 2024 42.04 42.36 42.01 42.07 1,215,386 +0.12(+0.28%)
May 06, 2024 41.79 42.02 41.76 41.95 987,002 +0.43(+1.03%)
May 03, 2024 41.80 41.96 41.36 41.52 999,789 +0.37(+0.89%)
May 02, 2024 41.03 41.22 40.63 41.15 812,453 +0.57(+1.40%)
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.