Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

39.23 +0.21 (+0.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 38.96 39.44 38.91 39.23 1,423,621 +0.21(+0.54%)
Dec 07, 2023 38.65 39.03 38.49 39.02 1,600,315 +0.44(+1.14%)
Dec 06, 2023 38.90 39.44 38.55 38.58 1,407,351 -0.09(-0.23%)
Dec 05, 2023 39.08 39.08 38.57 38.67 1,429,677 -0.56(-1.43%)
Dec 04, 2023 38.49 39.26 38.49 39.23 1,871,003 +0.49(+1.26%)
Dec 01, 2023 37.59 38.76 37.39 38.74 2,148,834 +1.08(+2.87%)
Nov 30, 2023 37.71 37.80 37.40 37.66 1,166,987 +0.12(+0.32%)
Nov 29, 2023 37.73 38.14 37.48 37.54 916,168 +0.12(+0.32%)
Nov 28, 2023 37.58 37.68 37.26 37.42 1,196,708 -0.18(-0.48%)
Nov 27, 2023 37.56 37.68 37.32 37.60 700,346 -0.11(-0.29%)
Nov 24, 2023 37.55 37.78 37.46 37.71 764,213 +0.20(+0.53%)
Nov 22, 2023 37.53 37.78 37.38 37.51 1,113,975 +0.17(+0.46%)
Nov 21, 2023 37.54 37.64 37.31 37.34 1,084,092 -0.44(-1.16%)
Nov 20, 2023 37.63 37.83 37.45 37.78 4,765,560 +0.15(+0.40%)
Nov 17, 2023 37.52 37.75 37.49 37.63 1,212,263 +0.40(+1.07%)
Nov 16, 2023 37.66 37.80 37.09 37.23 1,357,245 -0.59(-1.56%)
Nov 15, 2023 37.71 38.36 37.67 37.82 1,823,809 +0.08(+0.21%)
Nov 14, 2023 36.79 37.75 36.79 37.74 1,237,917 +1.97(+5.51%)
Nov 13, 2023 35.63 35.92 35.49 35.77 2,073,438 -0.03(-0.08%)
Nov 10, 2023 35.60 35.90 35.32 35.80 1,076,413 +0.38(+1.07%)
Nov 09, 2023 36.10 36.10 35.34 35.42 2,337,831 -0.47(-1.31%)
Nov 08, 2023 36.24 36.30 35.78 35.89 1,598,932 -0.35(-0.97%)
Nov 07, 2023 36.29 36.42 36.10 36.24 1,280,838 -0.24(-0.66%)
Nov 06, 2023 36.81 36.81 36.30 36.48 1,360,696 -0.37(-1.00%)
Nov 03, 2023 36.53 37.09 36.53 36.85 1,276,677 +1.00(+2.79%)
Nov 02, 2023 35.39 35.89 35.34 35.85 1,138,903 +0.91(+2.60%)
Nov 01, 2023 34.72 34.95 34.44 34.94 1,453,597 +0.17(+0.49%)
Oct 31, 2023 34.51 34.84 34.45 34.77 1,656,339 +0.29(+0.84%)
Oct 30, 2023 34.61 34.81 34.24 34.48 1,241,127 +0.18(+0.52%)
Oct 27, 2023 34.72 34.77 34.17 34.30 3,199,629 -0.32(-0.92%)
Oct 26, 2023 34.64 35.00 34.45 34.62 1,666,128 +0.08(+0.23%)
Oct 25, 2023 34.71 34.81 34.47 34.54 1,264,250 -0.44(-1.26%)
Oct 24, 2023 35.00 35.20 34.77 34.98 1,511,593 +0.22(+0.63%)
Oct 23, 2023 34.91 35.27 34.76 34.76 1,525,783 -0.33(-0.94%)
Oct 20, 2023 35.63 35.66 35.06 35.09 1,352,617 -0.39(-1.10%)
Oct 19, 2023 35.98 36.25 35.43 35.48 1,197,819 -0.57(-1.58%)
Oct 18, 2023 36.45 36.49 35.99 36.05 1,220,766 -0.71(-1.93%)
Oct 17, 2023 36.09 37.05 36.09 36.76 1,269,823 +0.44(+1.21%)
Oct 16, 2023 35.94 36.39 35.89 36.32 923,189 +0.65(+1.82%)
Oct 13, 2023 36.24 36.28 35.59 35.67 1,098,730 -0.44(-1.22%)
Oct 12, 2023 36.87 36.87 35.87 36.11 759,048 -0.70(-1.90%)
Oct 11, 2023 36.81 37.04 36.54 36.81 923,117 +0.07(+0.19%)
Oct 10, 2023 36.48 36.98 36.41 36.74 1,782,062 +0.40(+1.10%)
Oct 09, 2023 35.85 36.46 35.69 36.34 971,761 +0.29(+0.80%)
Oct 06, 2023 35.59 36.30 35.39 36.05 922,229 +0.22(+0.61%)
Oct 05, 2023 35.79 36.01 35.59 35.83 1,458,159 -0.04(-0.11%)
Oct 04, 2023 35.79 35.96 35.43 35.87 887,413 +0.08(+0.22%)
Oct 03, 2023 36.20 36.30 35.66 35.79 1,333,048 -0.61(-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.