Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

SPDR Small Cap Portfolio ETF (NY: SPSM )

44.33 -0.70 (-1.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 35.68 35.72 35.16 35.32 680,380 -0.18(-0.49%)
May 05, 2023 35.22 35.58 35.19 35.50 784,845 +0.87(+2.50%)
May 04, 2023 34.82 34.90 34.31 34.63 794,660 -0.45(-1.28%)
May 03, 2023 35.15 35.71 35.04 35.08 1,069,205 +0.02(+0.06%)
May 02, 2023 35.52 35.52 34.58 35.06 873,956 -0.68(-1.91%)
May 01, 2023 35.72 36.18 35.62 35.74 944,238 -0.02(-0.05%)
Apr 28, 2023 35.40 35.86 35.39 35.76 645,883 +0.34(+0.96%)
Apr 27, 2023 35.00 35.45 34.84 35.42 662,599 +0.56(+1.62%)
Apr 26, 2023 35.05 35.26 34.76 34.85 1,102,443 -0.32(-0.91%)
Apr 25, 2023 35.82 35.82 35.17 35.17 609,615 -0.96(-2.67%)
Apr 24, 2023 36.11 36.35 35.99 36.14 496,002 +0.02(+0.05%)
Apr 21, 2023 36.26 36.33 35.87 36.12 835,996 -0.10(-0.27%)
Apr 20, 2023 36.14 36.40 36.01 36.22 1,770,987 -0.16(-0.43%)
Apr 19, 2023 36.11 36.43 35.97 36.37 863,946 +0.11(+0.30%)
Apr 18, 2023 36.60 36.61 36.04 36.27 969,877 -0.20(-0.56%)
Apr 17, 2023 36.28 36.47 36.12 36.47 639,006 +0.25(+0.70%)
Apr 14, 2023 36.59 36.78 36.00 36.22 500,433 -0.32(-0.88%)
Apr 13, 2023 36.37 36.61 36.17 36.54 2,691,282 +0.31(+0.86%)
Apr 12, 2023 36.81 36.81 36.16 36.23 898,184 -0.28(-0.77%)
Apr 11, 2023 36.38 36.70 36.29 36.51 594,243 +0.28(+0.78%)
Apr 10, 2023 35.66 36.27 35.65 36.23 800,996 +0.45(+1.25%)
Apr 06, 2023 35.80 35.90 35.58 35.78 579,922 -0.01(-0.03%)
Apr 05, 2023 35.91 35.95 35.57 35.79 679,751 -0.28(-0.78%)
Apr 04, 2023 36.93 36.93 35.85 36.07 722,590 -0.70(-1.91%)
Apr 03, 2023 36.82 37.01 36.36 36.77 1,574,405 +0.00(+0.00%)
Mar 31, 2023 36.32 36.77 36.25 36.77 1,416,139 +0.67(+1.86%)
Mar 30, 2023 36.34 36.41 35.94 36.10 570,611 +0.01(+0.03%)
Mar 29, 2023 36.21 36.21 35.82 36.09 907,245 +0.24(+0.68%)
Mar 28, 2023 35.70 36.00 35.61 35.85 725,324 +0.03(+0.08%)
Mar 27, 2023 35.90 36.01 35.57 35.82 788,404 +0.34(+0.96%)
Mar 24, 2023 34.74 35.51 34.53 35.48 807,645 +0.39(+1.11%)
Mar 23, 2023 35.59 35.90 34.79 35.09 1,994,733 -0.29(-0.83%)
Mar 22, 2023 36.30 36.47 35.35 35.38 2,975,514 -0.95(-2.63%)
Mar 21, 2023 36.38 36.71 36.15 36.33 1,368,859 +0.59(+1.66%)
Mar 20, 2023 35.53 36.18 35.53 35.74 1,481,678 +0.52(+1.48%)
Mar 17, 2023 35.87 35.90 35.14 35.22 1,787,841 -1.04(-2.86%)
Mar 16, 2023 35.33 36.47 35.03 36.26 1,949,039 +0.56(+1.58%)
Mar 15, 2023 35.47 35.72 35.03 35.69 2,000,328 -0.58(-1.60%)
Mar 14, 2023 36.63 36.83 35.86 36.28 1,373,843 +0.75(+2.10%)
Mar 13, 2023 35.67 36.21 35.29 35.53 2,159,149 -0.86(-2.37%)
Mar 10, 2023 37.11 37.17 36.04 36.39 2,798,767 -0.96(-2.57%)
Mar 09, 2023 38.27 38.32 37.32 37.35 3,454,600 -0.86(-2.26%)
Mar 08, 2023 38.15 38.34 37.92 38.22 547,020 +0.05(+0.13%)
Mar 07, 2023 38.56 38.61 38.05 38.17 694,709 -0.39(-1.01%)
Mar 06, 2023 39.46 39.46 38.37 38.56 727,184 -0.89(-2.26%)
Mar 03, 2023 39.17 39.53 38.86 39.45 661,878 +0.45(+1.14%)
Mar 02, 2023 38.59 39.06 38.46 39.00 533,961 +0.13(+0.32%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.