Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

46.24 -0.39 (-0.84%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 46.67 46.87 46.02 46.24 2,333,873 -0.39(-0.84%)
Jan 30, 2025 46.59 46.94 46.32 46.63 1,622,657 +0.49(+1.06%)
Jan 29, 2025 46.34 46.62 45.89 46.14 1,718,522 -0.21(-0.45%)
Jan 28, 2025 46.36 46.51 46.11 46.35 931,205 -0.04(-0.09%)
Jan 27, 2025 46.17 46.82 46.13 46.39 990,544 -0.08(-0.17%)
Jan 24, 2025 46.43 46.69 46.31 46.47 884,357 -0.09(-0.19%)
Jan 23, 2025 46.25 46.63 46.13 46.56 1,289,430 +0.13(+0.28%)
Jan 22, 2025 46.67 46.74 46.35 46.43 1,213,674 -0.38(-0.81%)
Jan 21, 2025 46.49 46.84 46.43 46.81 2,179,878 +0.75(+1.63%)
Jan 17, 2025 46.26 46.26 45.87 46.06 1,380,902 +0.24(+0.52%)
Jan 16, 2025 45.69 45.93 45.38 45.82 1,619,355 +0.19(+0.42%)
Jan 15, 2025 46.09 46.09 45.45 45.63 1,200,214 +0.67(+1.49%)
Jan 14, 2025 44.71 44.96 44.41 44.96 1,544,043 +0.64(+1.44%)
Jan 13, 2025 43.68 44.34 43.63 44.32 3,932,820 +0.19(+0.43%)
Jan 10, 2025 44.46 44.49 43.85 44.13 2,207,474 -0.92(-2.04%)
Jan 08, 2025 44.76 45.09 44.45 45.05 1,339,731 +0.02(+0.04%)
Jan 07, 2025 45.57 45.69 44.78 45.03 1,415,189 -0.34(-0.75%)
Jan 06, 2025 45.62 45.87 45.26 45.37 1,399,734 -0.02(-0.04%)
Jan 03, 2025 45.09 45.42 44.73 45.39 1,193,300 +0.50(+1.11%)
Jan 02, 2025 45.37 45.59 44.65 44.89 1,556,549 -0.03(-0.07%)
Dec 31, 2024 44.92 0 +0.03(+0.07%)
Dec 30, 2024 44.89 45.10 44.37 44.89 1,901,258 -0.36(-0.80%)
Dec 27, 2024 45.55 45.77 44.83 45.25 1,844,828 -0.57(-1.24%)
Dec 26, 2024 45.33 45.87 45.10 45.82 2,994,671 +0.27(+0.59%)
Dec 24, 2024 45.25 45.55 44.96 45.55 691,785 +0.40(+0.89%)
Dec 23, 2024 45.13 45.22 44.76 45.15 1,345,193 -0.01(-0.02%)
Dec 20, 2024 44.61 45.71 44.52 45.16 1,593,530 +0.26(+0.58%)
Dec 19, 2024 45.52 45.77 44.80 44.90 3,363,027 -0.22(-0.48%)
Dec 18, 2024 47.23 47.39 44.80 45.12 1,968,237 -1.88(-4.00%)
Dec 17, 2024 47.40 47.57 46.93 47.00 1,260,794 -0.68(-1.42%)
Dec 16, 2024 47.42 47.85 47.30 47.67 2,408,002 +0.25(+0.52%)
Dec 13, 2024 47.84 47.84 47.22 47.42 1,979,813 -0.38(-0.79%)
Dec 12, 2024 48.12 48.20 47.77 47.80 1,142,146 -0.39(-0.80%)
Dec 11, 2024 48.29 48.47 48.02 48.19 1,610,280 +0.28(+0.58%)
Dec 10, 2024 48.11 48.29 47.67 47.91 1,590,471 -0.19(-0.39%)
Dec 09, 2024 48.39 48.69 48.06 48.10 1,026,701 -0.04(-0.08%)
Dec 06, 2024 48.48 48.53 47.99 48.14 1,189,001 +0.00(+0.00%)
Dec 05, 2024 48.76 48.78 48.08 48.14 1,011,956 -0.70(-1.42%)
Dec 04, 2024 48.65 48.93 48.47 48.84 1,226,513 +0.16(+0.33%)
Dec 03, 2024 49.02 49.09 48.51 48.68 1,850,675 -0.37(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.