Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.00 -0.62 (-1.45%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.