Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

SPDR Small Cap Portfolio ETF (NY: SPSM )

44.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 44.37 44.93 43.88 44.88 2,718,478 +0.63(+1.42%)
Jul 19, 2024 44.43 44.58 44.03 44.25 1,129,699 -0.23(-0.52%)
Jul 18, 2024 45.05 45.75 44.31 44.48 4,584,036 -0.77(-1.70%)
Jul 17, 2024 45.06 45.97 45.02 45.25 3,116,998 -0.18(-0.40%)
Jul 16, 2024 44.21 45.47 44.21 45.43 2,332,127 +1.54(+3.51%)
Jul 15, 2024 43.54 44.20 43.48 43.89 1,848,116 +0.61(+1.41%)
Jul 12, 2024 43.23 43.61 43.17 43.28 1,467,779 +0.42(+0.98%)
Jul 11, 2024 42.20 42.92 42.09 42.86 1,053,883 +1.44(+3.48%)
Jul 10, 2024 41.19 41.49 41.09 41.42 980,073 +0.40(+0.98%)
Jul 09, 2024 41.24 41.32 40.96 41.02 823,554 -0.30(-0.73%)
Jul 08, 2024 41.32 41.60 41.24 41.32 765,116 +0.25(+0.61%)
Jul 05, 2024 41.25 41.31 40.94 41.07 979,338 -0.29(-0.70%)
Jul 03, 2024 41.38 41.59 41.28 41.36 504,064 +0.04(+0.10%)
Jul 02, 2024 41.22 41.41 41.15 41.32 2,137,117 +0.15(+0.36%)
Jul 01, 2024 41.60 41.72 41.01 41.17 1,414,912 -0.36(-0.87%)
Jun 28, 2024 41.39 41.68 41.17 41.53 871,671 +0.40(+0.97%)
Jun 27, 2024 40.98 41.13 40.84 41.13 1,305,881 +0.17(+0.42%)
Jun 26, 2024 40.76 41.00 40.62 40.96 1,163,810 +0.01(+0.02%)
Jun 25, 2024 41.20 41.20 40.80 40.95 787,402 -0.31(-0.75%)
Jun 24, 2024 41.07 41.56 41.06 41.26 694,731 +0.31(+0.75%)
Jun 21, 2024 40.90 41.00 40.69 40.95 1,825,018 -0.02(-0.05%)
Jun 20, 2024 40.95 41.23 40.82 40.97 1,114,147 -0.13(-0.31%)
Jun 18, 2024 41.07 41.25 40.98 41.10 1,330,804 +0.05(+0.12%)
Jun 17, 2024 40.52 41.09 40.41 41.05 663,887 +0.35(+0.86%)
Jun 14, 2024 40.88 40.90 40.48 40.71 810,468 -0.58(-1.40%)
Jun 13, 2024 41.65 41.65 41.02 41.28 784,397 -0.48(-1.14%)
Jun 12, 2024 42.10 42.41 41.62 41.76 1,604,595 +0.70(+1.70%)
Jun 11, 2024 40.99 41.14 40.72 41.06 2,094,965 -0.20(-0.48%)
Jun 10, 2024 41.05 41.26 40.81 41.26 1,651,604 -0.15(-0.36%)
Jun 07, 2024 41.51 41.73 41.30 41.41 715,896 -0.47(-1.12%)
Jun 06, 2024 42.02 42.16 41.77 41.88 1,188,320 -0.29(-0.68%)
Jun 05, 2024 41.97 42.17 41.58 42.17 933,944 +0.43(+1.03%)
Jun 04, 2024 42.04 42.07 41.66 41.74 1,331,440 -0.60(-1.41%)
Jun 03, 2024 42.78 42.80 42.11 42.34 768,658 -0.12(-0.28%)
May 31, 2024 42.17 42.49 42.01 42.46 1,275,873 +0.47(+1.11%)
May 30, 2024 41.69 42.08 41.69 41.99 1,365,904 +0.46(+1.10%)
May 29, 2024 41.56 41.67 41.37 41.53 1,199,662 -0.48(-1.14%)
May 28, 2024 42.32 42.38 41.83 42.01 740,222 -0.14(-0.33%)
May 24, 2024 42.06 42.18 41.87 42.15 716,880 +0.36(+0.86%)
May 23, 2024 42.52 42.52 41.61 41.79 728,958 -0.62(-1.45%)
May 22, 2024 42.56 42.67 42.22 42.41 1,110,188 -0.27(-0.63%)
May 21, 2024 42.60 42.73 42.55 42.68 1,054,421 -0.02(-0.05%)
May 20, 2024 42.74 42.97 42.69 42.70 616,019 -0.04(-0.09%)
May 17, 2024 42.78 42.83 42.66 42.73 713,840 -0.06(-0.14%)
May 16, 2024 42.90 42.96 42.74 42.79 730,568 -0.14(-0.32%)
May 15, 2024 43.16 43.21 42.80 42.93 1,586,212 +0.19(+0.44%)
May 14, 2024 42.76 42.98 42.58 42.74 1,121,310 +0.43(+1.01%)
May 13, 2024 42.53 42.67 42.30 42.32 505,540 +0.07(+0.16%)
May 10, 2024 42.49 42.52 42.06 42.25 1,668,252 -0.20(-0.47%)
May 09, 2024 42.01 42.45 41.90 42.45 1,354,603 +0.51(+1.21%)
May 08, 2024 41.62 41.96 41.53 41.94 890,902 -0.13(-0.31%)
May 07, 2024 42.04 42.36 42.01 42.07 1,215,386 +0.12(+0.28%)
May 06, 2024 41.79 42.02 41.76 41.95 987,002 +0.43(+1.03%)
May 03, 2024 41.80 41.96 41.36 41.52 999,789 +0.37(+0.89%)
May 02, 2024 41.03 41.22 40.63 41.15 812,453 +0.57(+1.40%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.