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

SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	43.41	43.93	43.40	43.69	43.69	0.83%	1,202,911
Jul 7, 2025	43.79	44.09	43.14	43.33	43.33	-1.70%	2,093,015
Jul 3, 2025	44.00	44.18	43.95	44.08	44.08	0.62%	681,733
Jul 2, 2025	43.31	43.84	43.13	43.81	43.81	1.27%	1,830,754
Jul 1, 2025	42.39	43.81	42.32	43.26	43.26	1.55%	2,553,422
Jun 30, 2025	42.83	42.85	42.51	42.60	42.60	-0.12%	1,916,003
Jun 27, 2025	42.73	42.93	42.34	42.65	42.65	0.26%	1,496,599
Jun 26, 2025	42.06	42.57	42.05	42.54	42.54	1.45%	1,379,418
Jun 25, 2025	42.40	42.40	41.89	41.93	41.93	-0.92%	1,767,480
Jun 24, 2025	42.17	42.44	42.00	42.32	42.32	0.98%	1,941,886
Jun 23, 2025	41.28	41.92	40.99	41.91	41.91	0.84%	1,930,320
Jun 20, 2025	41.88	41.93	41.43	41.56	41.38	-0.10%	1,360,176
Jun 18, 2025	41.46	42.00	41.33	41.60	41.42	0.39%	1,892,059
Jun 17, 2025	41.55	41.82	41.43	41.44	41.26	-1.07%	1,441,392
Jun 16, 2025	41.88	42.15	41.69	41.89	41.71	1.01%	2,295,272
Jun 13, 2025	41.73	41.98	41.32	41.47	41.29	-1.96%	1,543,478
Jun 12, 2025	42.16	42.35	41.98	42.30	42.12	-0.31%	935,340
Jun 11, 2025	42.90	42.95	42.38	42.43	42.25	-0.59%	1,074,230
Jun 10, 2025	42.60	42.86	42.48	42.68	42.49	0.66%	1,677,282
Jun 9, 2025	42.31	42.66	42.16	42.40	42.22	1.02%	1,348,690
Jun 6, 2025	42.02	42.15	41.81	41.97	41.79	1.08%	820,014
Jun 5, 2025	41.56	41.75	41.21	41.52	41.34	-	1,388,605
Jun 4, 2025	41.65	41.75	41.46	41.52	41.34	-0.26%	909,587
Jun 3, 2025	40.99	41.71	40.84	41.63	41.45	1.66%	1,310,309
Jun 2, 2025	41.08	41.10	40.46	40.95	40.77	-0.36%	1,277,828
May 30, 2025	41.07	41.30	40.81	41.10	40.92	-0.44%	1,552,720
May 29, 2025	41.38	41.43	40.88	41.28	41.10	0.41%	1,190,333
May 28, 2025	41.60	41.64	41.05	41.11	40.93	-1.13%	903,954
May 27, 2025	41.13	41.61	40.86	41.58	41.40	2.54%	909,663
May 23, 2025	40.12	40.69	40.00	40.55	40.37	-0.56%	1,075,316
May 22, 2025	40.74	41.00	40.52	40.78	40.60	-0.10%	1,254,798
May 21, 2025	41.56	41.64	40.75	40.82	40.64	-2.79%	1,000,029
May 20, 2025	42.00	42.17	41.88	41.99	41.81	-0.21%	983,840
May 19, 2025	41.69	42.10	41.57	42.08	41.90	-0.54%	916,593
May 16, 2025	41.96	42.36	41.88	42.31	42.13	0.81%	1,000,681
May 15, 2025	41.60	41.98	41.52	41.97	41.79	0.70%	1,249,835
May 14, 2025	42.05	42.05	41.68	41.68	41.50	-1.12%	1,106,235
May 13, 2025	42.18	42.31	42.01	42.15	41.97	0.45%	1,008,375
May 12, 2025	42.05	42.35	41.57	41.96	41.78	3.86%	2,873,590
May 9, 2025	40.54	40.69	40.25	40.40	40.22	-	1,384,160
May 8, 2025	40.14	40.73	39.88	40.40	40.22	1.84%	3,784,767
May 7, 2025	39.86	39.94	39.42	39.67	39.50	0.08%	4,612,703
May 6, 2025	39.54	39.90	39.27	39.64	39.47	-0.68%	1,178,414
May 5, 2025	39.85	40.22	39.74	39.91	39.74	-0.67%	1,035,731
May 2, 2025	39.76	40.31	39.72	40.18	40.01	2.27%	2,654,732
May 1, 2025	39.24	39.66	38.93	39.29	39.12	0.49%	1,496,196
Apr 30, 2025	38.82	39.20	38.21	39.10	38.93	-0.53%	1,362,528
Apr 29, 2025	38.91	39.45	38.68	39.31	39.14	0.54%	905,733
Apr 28, 2025	39.02	39.34	38.64	39.10	38.93	0.39%	897,497
Apr 25, 2025	38.71	38.97	38.42	38.95	38.78	0.08%	1,246,997

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.