Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

SPDR Small Cap Portfolio ETF (NY: SPSM )

42.95 -0.06 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	17.92	17.92	17.92	17.92	17,869	+0.00(+0.00%)
Sep 26, 2013	17.91	17.92	17.91	17.92	1,429	+0.00(+0.03%)
Sep 25, 2013	17.93	17.93	17.91	17.91	5,678	-0.03(-0.17%)
Sep 24, 2013	17.80	17.94	17.80	17.94	1,072	+0.08(+0.43%)
Sep 23, 2013	17.87	17.87	17.87	17.87	518	+0.01(+0.05%)
Sep 19, 2013	17.89	17.86	17.86	17.86	2,507	+0.13(+0.72%)
Sep 18, 2013	17.73	17.73	17.70	17.73	2,435	+0.06(+0.32%)
Sep 17, 2013	17.63	17.67	17.63	17.67	1,070	+0.03(+0.17%)
Sep 16, 2013	17.49	17.64	17.49	17.64	3,152	+0.15(+0.85%)
Sep 12, 2013	17.54	17.49	17.49	17.49	1,074	-0.07(-0.37%)
Sep 11, 2013	17.53	17.56	17.52	17.56	3,033	+0.03(+0.18%)
Sep 10, 2013	17.45	17.53	17.45	17.53	9,312	+0.15(+0.85%)
Sep 09, 2013	17.24	17.38	17.24	17.38	3,542	+0.28(+1.63%)
Sep 05, 2013	17.10	17.10	17.10	17.10	1,074	+0.03(+0.16%)
Sep 04, 2013	16.75	17.07	16.75	17.07	4,169	+0.04(+0.25%)
Sep 03, 2013	17.03	17.03	17.03	17.03	651	+0.09(+0.56%)
Aug 28, 2013	16.94	16.94	16.94	16.94	1,790	+0.13(+0.76%)
Aug 27, 2013	17.13	17.13	16.81	16.81	4,871	-0.49(-2.82%)
Aug 26, 2013	17.29	17.30	17.29	17.30	11,318	+0.01(+0.06%)
Aug 23, 2013	17.22	17.28	17.20	17.28	3,581	+0.39(+2.30%)
Aug 19, 2013	16.89	16.90	16.90	16.90	2,507	-0.23(-1.34%)
Aug 16, 2013	17.13	17.13	17.13	17.13	358	-0.02(-0.09%)
Aug 15, 2013	17.30	17.30	17.14	17.14	6,107	-0.28(-1.62%)
Aug 14, 2013	17.44	17.44	17.43	17.43	716	-0.04(-0.24%)
Aug 13, 2013	17.47	17.47	17.47	17.47	483	+0.14(+0.79%)
Aug 12, 2013	17.33	17.33	17.33	17.33	376	-0.12(-0.69%)
Aug 08, 2013	17.39	17.45	17.45	17.45	1,074	-0.18(-1.03%)
Aug 05, 2013	17.77	17.63	17.63	17.63	716	+0.06(+0.32%)
Aug 02, 2013	17.58	17.58	17.57	17.57	1,558	+0.03(+0.14%)
Aug 01, 2013	17.58	17.58	17.55	17.55	716	+0.25(+1.47%)
Jul 30, 2013	17.30	17.30	17.30	17.30	36,534	-0.01(-0.08%)
Jul 29, 2013	17.40	17.40	17.28	17.31	7,636	-0.11(-0.61%)
Jul 26, 2013	17.35	17.42	17.35	17.42	2,632	-0.11(-0.65%)
Jul 25, 2013	17.32	17.53	17.32	17.53	9,574	-0.07(-0.38%)
Jul 24, 2013	17.60	17.60	17.60	17.60	419	+0.03(+0.19%)
Jul 23, 2013	17.56	17.56	17.56	17.56	1,020	+0.03(+0.19%)
Jul 22, 2013	17.50	17.53	17.49	17.53	3,402	+0.10(+0.58%)
Jul 19, 2013	17.46	17.46	17.43	17.43	3,940	+0.01(+0.06%)
Jul 18, 2013	17.38	17.52	17.38	17.42	4,656	+0.07(+0.42%)
Jul 17, 2013	17.36	17.41	17.26	17.35	34,915	+0.07(+0.42%)
Jul 16, 2013	17.26	17.27	17.25	17.27	7,163	-0.03(-0.18%)
Jul 15, 2013	17.30	17.30	17.30	17.30	358	+0.08(+0.47%)
Jul 12, 2013	17.20	17.22	17.20	17.22	5,623	+0.33(+1.98%)
Jul 10, 2013	16.89	16.89	16.89	16.89	13,969	+0.05(+0.30%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

SPDR Small Cap Portfolio ETF (NY: SPSM )

Historical Prices