Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.36 +0.36 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.38	38.69	37.44	37.52	505,031	-1.03(-2.68%)
Apr 28, 2022	38.16	38.71	37.47	38.56	756,180	+0.78(+2.07%)
Apr 27, 2022	37.98	38.19	37.61	37.77	622,210	-0.11(-0.28%)
Apr 26, 2022	38.77	38.82	37.87	37.88	1,269,392	-1.17(-3.00%)
Apr 25, 2022	38.65	39.11	38.13	39.05	798,132	+0.09(+0.22%)
Apr 22, 2022	39.78	39.79	38.90	38.96	301,874	-1.01(-2.52%)
Apr 21, 2022	40.94	41.02	39.80	39.97	289,466	-0.63(-1.55%)
Apr 20, 2022	40.57	40.82	40.50	40.60	346,597	+0.28(+0.70%)
Apr 19, 2022	39.57	40.43	39.57	40.32	302,940	+0.75(+1.91%)
Apr 18, 2022	39.57	39.79	39.36	39.56	530,602	-0.13(-0.32%)
Apr 14, 2022	40.00	40.24	39.66	39.69	566,328	-0.28(-0.70%)
Apr 13, 2022	39.39	40.07	39.39	39.97	2,116,628	+0.66(+1.67%)
Apr 12, 2022	39.47	39.99	39.19	39.31	2,428,138	+0.21(+0.54%)
Apr 11, 2022	39.16	39.66	39.04	39.10	314,092	-0.25(-0.64%)
Apr 08, 2022	39.56	39.78	39.29	39.35	806,381	-0.19(-0.49%)
Apr 07, 2022	39.57	39.74	39.07	39.54	1,067,404	-0.05(-0.12%)
Apr 06, 2022	39.82	39.89	39.41	39.59	312,463	-0.47(-1.18%)
Apr 05, 2022	40.98	41.23	39.96	40.07	397,485	-0.91(-2.22%)
Apr 04, 2022	41.22	41.22	40.66	40.97	410,402	-0.15(-0.38%)

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.