Yahoo

Mail

Singapore markets closed

Straits Times Index
3,314.05
+0.57(+0.02%)
S&P 500
5,303.27
+6.17(+0.12%)
Dow
40,003.59
+134.19(+0.34%)
Nasdaq
16,685.97
-12.33(-0.07%)
Bitcoin USD
67,240.70
+136.59(+0.20%)
CMC Crypto 200
1,370.94
+16.53(+1.22%)

SPDR Portfolio S&P 600 Small Cap ETF (SPSM)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

42.95

-0.06

(-0.14%)

At close: 04:00PM EDT

42.81

-0.14

(-0.33%)

After hours:

07:01PM EDT

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	43.00	43.05	42.88	42.95	42.95	710,300
16 May 2024	43.12	43.18	42.95	43.01	43.01	726,900
15 May 2024	43.38	43.43	43.02	43.15	43.15	1,578,300
14 May 2024	42.98	43.20	42.80	42.96	42.96	1,115,700
13 May 2024	42.74	42.89	42.52	42.53	42.53	503,000
10 May 2024	42.70	42.74	42.28	42.46	42.46	1,659,900
09 May 2024	42.22	42.66	42.11	42.66	42.66	1,347,800
08 May 2024	41.83	42.17	41.74	42.15	42.15	886,400
07 May 2024	42.25	42.58	42.22	42.28	42.28	1,209,300
06 May 2024	42.00	42.23	41.97	42.16	42.16	980,900
03 May 2024	42.01	42.17	41.57	41.73	41.73	994,800
02 May 2024	41.24	41.43	40.83	41.36	41.36	808,400
01 May 2024	40.71	41.54	40.65	40.79	40.79	1,592,800
30 Apr 2024	41.08	41.20	40.64	40.67	40.67	1,809,600
29 Apr 2024	41.33	41.50	41.25	41.44	41.44	681,900
26 Apr 2024	40.91	41.30	40.85	41.11	41.11	1,052,000
25 Apr 2024	40.73	40.93	40.34	40.86	40.86	2,986,500
24 Apr 2024	41.16	41.30	40.87	41.11	41.11	2,321,900
23 Apr 2024	40.52	41.40	40.47	41.27	41.27	1,688,200
22 Apr 2024	40.33	40.74	40.12	40.50	40.50	1,114,900
19 Apr 2024	39.69	40.27	39.65	40.19	40.19	1,506,300
18 Apr 2024	39.88	40.32	39.68	39.81	39.81	2,180,800
17 Apr 2024	40.35	40.42	39.75	39.75	39.75	1,399,600
16 Apr 2024	40.03	40.30	39.76	40.06	40.06	1,749,600
15 Apr 2024	40.86	41.09	40.12	40.27	40.27	1,585,500
12 Apr 2024	41.10	41.25	40.52	40.71	40.71	1,244,700
11 Apr 2024	41.33	41.43	40.92	41.30	41.30	1,845,100
10 Apr 2024	41.37	41.61	40.90	41.12	41.12	2,503,500
09 Apr 2024	42.26	42.50	42.03	42.38	42.38	1,372,100
08 Apr 2024	42.06	42.32	41.99	42.16	42.16	1,464,000
05 Apr 2024	41.68	42.07	41.61	41.89	41.89	2,017,000
04 Apr 2024	42.49	42.62	41.64	41.77	41.77	1,253,400
03 Apr 2024	41.73	42.20	41.68	42.10	42.10	2,416,700
02 Apr 2024	42.15	42.19	41.61	41.87	41.87	1,481,400
01 Apr 2024	43.12	43.14	42.55	42.61	42.61	1,802,500
28 Mar 2024	42.88	43.26	42.85	43.04	43.04	1,729,400
27 Mar 2024	42.12	42.82	42.11	42.82	42.82	1,797,600
26 Mar 2024	42.06	42.16	41.76	41.78	41.78	1,380,200
25 Mar 2024	42.04	42.26	41.83	41.83	41.83	1,293,100
22 Mar 2024	42.53	42.58	41.93	41.93	41.93	1,332,700
21 Mar 2024	42.21	42.61	42.15	42.50	42.50	1,698,600
20 Mar 2024	41.20	42.20	41.10	42.00	42.00	1,426,200
19 Mar 2024	40.92	41.40	40.92	41.32	41.32	1,664,700
18 Mar 2024	41.28	41.32	40.97	41.04	41.04	908,100
18 Mar 2024	0.144 Dividend
15 Mar 2024	41.02	41.42	41.01	41.28	41.14	1,858,900
14 Mar 2024	41.77	41.77	40.85	41.16	41.02	1,582,600
13 Mar 2024	41.74	42.03	41.66	41.80	41.65	1,700,300
12 Mar 2024	41.85	41.92	41.49	41.72	41.57	1,343,200
11 Mar 2024	41.90	42.09	41.65	41.85	41.70	1,206,200
08 Mar 2024	42.39	42.68	41.92	42.04	41.89	1,070,200
07 Mar 2024	42.05	42.34	42.01	42.10	41.95	1,898,600
06 Mar 2024	41.99	41.99	41.57	41.78	41.63	1,737,800
05 Mar 2024	41.64	41.96	41.49	41.60	41.45	2,671,900
04 Mar 2024	42.03	42.22	41.73	41.79	41.64	1,666,100
01 Mar 2024	41.94	42.08	41.53	42.01	41.86	1,899,200
29 Feb 2024	41.95	42.22	41.60	41.80	41.65	1,114,400
28 Feb 2024	41.54	41.84	41.35	41.55	41.41	1,935,300
27 Feb 2024	41.83	41.94	41.70	41.83	41.68	1,332,500
26 Feb 2024	41.42	41.74	41.29	41.50	41.36	2,269,700
23 Feb 2024	41.39	41.73	41.20	41.46	41.32	2,676,100
22 Feb 2024	41.35	41.44	41.14	41.38	41.24	1,907,000
21 Feb 2024	41.18	41.33	40.98	41.31	41.17	1,397,300
20 Feb 2024	41.37	41.60	41.27	41.43	41.29	1,156,900
16 Feb 2024	41.76	42.25	41.66	41.83	41.68	1,396,300
15 Feb 2024	41.58	42.36	41.53	42.27	42.12	2,518,200
14 Feb 2024	41.05	41.37	40.66	41.22	41.08	1,575,800
13 Feb 2024	40.76	41.15	40.17	40.53	40.39	15,358,900
12 Feb 2024	41.41	42.17	41.41	42.04	41.89	1,666,300
09 Feb 2024	40.90	41.31	40.66	41.31	41.17	2,097,300
08 Feb 2024	40.25	40.82	40.10	40.81	40.67	1,334,200
07 Feb 2024	40.46	40.46	40.04	40.26	40.12	3,313,300
06 Feb 2024	40.06	40.44	39.91	40.34	40.20	1,271,800
05 Feb 2024	40.38	40.38	39.82	40.11	39.97	2,338,500
02 Feb 2024	40.52	41.00	40.32	40.75	40.61	2,438,100
01 Feb 2024	40.77	41.01	40.12	40.97	40.83	2,600,200
31 Jan 2024	41.49	41.71	40.45	40.50	40.36	2,558,600
30 Jan 2024	41.57	41.77	41.42	41.54	41.40	1,640,700
29 Jan 2024	41.33	41.78	41.05	41.77	41.62	2,006,000
26 Jan 2024	41.41	41.60	41.14	41.26	41.12	2,422,600
25 Jan 2024	41.46	41.61	40.91	41.24	41.10	1,321,600
24 Jan 2024	41.64	41.73	40.85	40.93	40.79	2,308,800
23 Jan 2024	41.76	41.91	41.09	41.20	41.06	10,873,700
22 Jan 2024	40.89	41.51	40.89	41.47	41.33	2,237,400
19 Jan 2024	40.47	40.67	39.92	40.62	40.48	1,643,100
18 Jan 2024	40.14	40.23	39.73	40.23	40.09	5,169,400
17 Jan 2024	39.71	40.04	39.55	39.85	39.71	1,422,200
16 Jan 2024	40.26	40.42	40.07	40.24	40.10	1,811,300
12 Jan 2024	41.15	41.32	40.48	40.64	40.50	1,092,700
11 Jan 2024	40.85	40.89	40.25	40.73	40.59	2,348,100
10 Jan 2024	40.83	41.03	40.54	40.97	40.83	1,252,500
09 Jan 2024	40.85	41.00	40.59	40.85	40.71	1,494,200
08 Jan 2024	40.65	41.32	40.47	41.32	41.18	3,231,300
05 Jan 2024	40.55	41.15	40.44	40.62	40.48	1,586,400
04 Jan 2024	40.87	41.07	40.72	40.77	40.63	3,158,900
03 Jan 2024	41.57	41.70	40.75	40.82	40.68	1,982,000
02 Jan 2024	41.83	42.35	41.69	41.97	41.82	3,550,500
29 Dec 2023	42.67	42.75	42.16	42.18	42.03	2,460,700
28 Dec 2023	42.69	42.89	42.54	42.73	42.58	2,320,000
27 Dec 2023	42.86	43.02	42.64	42.83	42.68	1,695,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,314.05+0.57(+0.02%)

S&P 5005,303.27+6.17(+0.12%)

Dow40,003.59+134.19(+0.34%)

Nasdaq16,685.97-12.33(-0.07%)

Bitcoin USD67,240.70+136.59(+0.20%)

CMC Crypto 2001,370.94+16.53(+1.22%)

SPDR Portfolio S&P 600 Small Cap ETF (SPSM)

Straits Times Index
3,314.05
+0.57(+0.02%)

S&P 500
5,303.27
+6.17(+0.12%)

Dow
40,003.59
+134.19(+0.34%)

Nasdaq
16,685.97
-12.33(-0.07%)

Bitcoin USD
67,240.70
+136.59(+0.20%)

CMC Crypto 200
1,370.94
+16.53(+1.22%)