SPDR Small Cap Portfolio ETF (NY: SPSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.59	26.71	26.48	26.58	786,108	-0.34(-1.27%)
May 30, 2019	27.06	27.23	26.78	26.92	150,420	-0.09(-0.34%)
May 29, 2019	27.09	27.09	26.83	27.02	212,961	-0.20(-0.75%)
May 28, 2019	27.49	27.58	27.22	27.22	165,916	-0.21(-0.78%)
May 24, 2019	27.40	27.48	27.27	27.43	481,205	+0.20(+0.75%)
May 23, 2019	27.51	27.52	27.08	27.23	182,884	-0.52(-1.87%)
May 22, 2019	27.92	27.96	27.68	27.75	172,650	-0.28(-0.99%)
May 21, 2019	27.79	28.06	27.79	28.02	235,383	+0.36(+1.30%)
May 20, 2019	27.69	27.83	27.61	27.66	143,766	-0.20(-0.73%)
May 17, 2019	28.04	28.25	27.86	27.87	221,728	-0.37(-1.31%)
May 16, 2019	28.16	28.43	28.16	28.24	260,626	+0.16(+0.56%)
May 15, 2019	27.78	28.12	27.75	28.08	268,236	+0.08(+0.30%)
May 14, 2019	27.70	28.10	27.67	28.00	200,293	+0.36(+1.30%)
May 13, 2019	28.04	28.06	27.55	27.63	2,885,834	-0.90(-3.14%)
May 10, 2019	28.39	28.57	28.02	28.53	462,709	+0.04(+0.13%)
May 09, 2019	28.37	28.53	28.03	28.49	245,960	-0.07(-0.26%)
May 08, 2019	28.69	28.80	28.54	28.57	219,599	-0.12(-0.42%)
May 07, 2019	29.02	29.07	28.50	28.69	192,558	-0.56(-1.93%)
May 06, 2019	28.80	29.34	28.80	29.25	199,831	+0.00(+0.00%)
May 03, 2019	28.86	29.26	28.86	29.25	653,396	+0.52(+1.80%)
May 02, 2019	28.61	28.82	28.41	28.74	157,775	+0.13(+0.45%)

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.