SPDR Small Cap Portfolio ETF (NY: SPSM )

44.64 USD +0.60 (+1.36%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 44.62 45.11 44.48 44.64 577,428 +0.60(+1.36%)
Dec 06, 2021 43.40 44.34 43.18 44.04 280,333 +1.03(+2.39%)
Dec 03, 2021 43.82 43.82 42.68 43.01 389,859 -0.53(-1.22%)
Dec 02, 2021 42.58 43.71 42.49 43.54 414,480 +1.18(+2.79%)
Dec 01, 2021 43.95 44.25 42.35 42.36 998,763 -0.66(-1.53%)
Nov 30, 2021 43.54 43.65 42.69 43.02 525,475 -0.95(-2.16%)
Nov 29, 2021 44.68 44.79 43.68 43.97 462,824 -0.11(-0.25%)
Nov 26, 2021 44.56 44.56 43.39 44.08 809,085 -1.70(-3.71%)
Nov 24, 2021 45.57 45.84 45.43 45.78 301,921 -0.15(-0.33%)
Nov 23, 2021 45.91 46.14 45.58 45.93 287,119 +0.03(+0.07%)
Nov 22, 2021 45.93 46.51 45.78 45.90 229,334 +0.34(+0.75%)
Nov 19, 2021 45.77 45.92 45.53 45.56 402,112 -0.55(-1.19%)
Nov 18, 2021 46.43 46.11 45.96 46.11 353,763 -0.10(-0.22%)
Nov 17, 2021 46.64 46.64 46.06 46.21 422,652 -0.54(-1.16%)
Nov 16, 2021 46.58 46.86 46.41 46.75 507,766 +0.14(+0.30%)
Nov 15, 2021 46.83 46.83 46.42 46.61 320,842 +0.01(+0.02%)
Nov 12, 2021 46.80 46.82 46.54 46.60 347,712 -0.02(-0.04%)
Nov 11, 2021 46.55 46.83 46.35 46.62 350,891 +0.29(+0.63%)
Nov 10, 2021 46.60 46.33 479,588 -0.47(-1.00%)
Nov 09, 2021 46.81 46.94 46.53 46.80 1,580,262 -0.14(-0.30%)
Nov 08, 2021 47.19 47.34 46.79 46.94 1,012,535 +0.03(+0.06%)
Nov 05, 2021 46.45 47.08 46.43 46.91 1,095,601 +0.97(+2.11%)
Nov 04, 2021 46.19 46.42 45.75 45.94 384,312 -0.07(-0.15%)
Nov 03, 2021 45.04 46.25 45.00 46.01 411,216 +0.99(+2.20%)
Nov 02, 2021 45.17 45.25 44.92 45.02 399,048 -0.09(-0.20%)
Nov 01, 2021 44.31 45.14 44.05 45.11 324,315 +1.06(+2.41%)
Oct 29, 2021 44.07 44.22 43.81 44.05 259,057 -0.07(-0.16%)
Oct 28, 2021 43.53 44.14 43.53 44.12 392,519 +0.82(+1.89%)
Oct 27, 2021 44.05 44.05 43.29 43.30 333,921 -0.87(-1.97%)
Oct 26, 2021 44.66 44.17 44.17 418,780 -0.39(-0.88%)
Oct 25, 2021 44.30 44.64 44.15 44.56 323,136 +0.37(+0.84%)
Oct 22, 2021 44.18 44.39 43.94 44.19 263,031 +0.02(+0.05%)
Oct 21, 2021 44.03 44.33 43.85 44.17 255,151 +0.09(+0.20%)
Oct 20, 2021 43.82 44.18 43.61 44.08 285,564 +0.29(+0.66%)
Oct 19, 2021 43.94 43.95 43.56 43.79 324,463 +0.03(+0.07%)
Oct 18, 2021 43.51 43.88 43.43 43.76 295,562 +0.12(+0.27%)
Oct 15, 2021 44.29 44.39 43.63 43.64 1,753,433 -0.18(-0.41%)
Oct 14, 2021 43.76 43.89 43.61 43.82 201,080 +0.52(+1.20%)
Oct 13, 2021 43.35 43.36 42.82 43.30 250,459 -0.01(-0.02%)
Oct 12, 2021 43.25 43.48 43.13 43.31 511,860 +0.14(+0.32%)
Oct 11, 2021 43.48 43.78 43.17 43.17 972,247 -0.26(-0.60%)
Oct 08, 2021 43.71 43.86 43.43 43.43 205,002 -0.26(-0.60%)
Oct 07, 2021 43.38 43.99 43.38 43.69 238,654 +0.68(+1.58%)
Oct 06, 2021 42.93 43.10 42.39 43.01 343,313 -0.32(-0.74%)
Oct 05, 2021 43.39 43.71 43.15 43.33 360,748 +0.10(+0.23%)
Oct 04, 2021 43.36 43.56 42.98 43.23 321,603 -0.16(-0.37%)
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.