SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
NYSEARCA: SPSM · Real-Time Price · USD
40.60
-0.86 (-2.07%)
At close: Mar 28, 2025, 4:00 PM
40.80
+0.20 (0.49%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.36 | 41.41 | 40.34 | 40.60 | 40.60 | -2.07% | 2,005,387 |
| Mar 27, 2025 | 41.59 | 41.77 | 41.28 | 41.46 | 41.46 | -0.53% | 3,593,955 |
| Mar 26, 2025 | 41.96 | 42.15 | 41.46 | 41.68 | 41.68 | -0.55% | 1,509,359 |
| Mar 25, 2025 | 42.10 | 42.19 | 41.75 | 41.91 | 41.91 | -0.47% | 1,236,915 |
| Mar 24, 2025 | 41.65 | 42.18 | 41.65 | 42.11 | 42.11 | 2.18% | 1,195,781 |
| Mar 21, 2025 | 41.09 | 41.39 | 40.83 | 41.21 | 41.06 | -0.70% | 2,286,517 |
| Mar 20, 2025 | 41.37 | 41.93 | 41.29 | 41.50 | 41.35 | -0.53% | 1,405,373 |
| Mar 19, 2025 | 41.21 | 41.98 | 41.17 | 41.72 | 41.57 | 1.39% | 1,526,336 |
| Mar 18, 2025 | 41.24 | 41.26 | 40.95 | 41.15 | 41.00 | -0.72% | 2,182,532 |
| Mar 17, 2025 | 40.96 | 41.55 | 40.91 | 41.45 | 41.30 | 1.05% | 1,587,245 |
| Mar 14, 2025 | 40.45 | 41.02 | 40.29 | 41.02 | 40.87 | 2.47% | 3,263,705 |
| Mar 13, 2025 | 40.76 | 40.82 | 39.80 | 40.03 | 39.88 | -1.65% | 2,433,430 |
| Mar 12, 2025 | 41.29 | 41.29 | 40.47 | 40.70 | 40.55 | -0.44% | 2,696,869 |
| Mar 11, 2025 | 41.26 | 41.44 | 40.51 | 40.88 | 40.73 | -0.51% | 6,427,534 |
| Mar 10, 2025 | 41.56 | 41.84 | 40.73 | 41.09 | 40.94 | -2.38% | 2,194,452 |
| Mar 7, 2025 | 41.80 | 42.26 | 41.24 | 42.09 | 41.94 | 0.57% | 2,011,214 |
| Mar 6, 2025 | 41.88 | 42.35 | 41.63 | 41.85 | 41.70 | -1.25% | 3,152,558 |
| Mar 5, 2025 | 42.00 | 42.45 | 41.68 | 42.38 | 42.23 | 0.98% | 2,985,714 |
| Mar 4, 2025 | 42.08 | 42.65 | 41.46 | 41.97 | 41.82 | -1.43% | 3,159,700 |
| Mar 3, 2025 | 43.78 | 43.91 | 42.34 | 42.58 | 42.42 | -2.41% | 2,126,915 |
| Feb 28, 2025 | 43.19 | 43.63 | 42.98 | 43.63 | 43.47 | 0.81% | 1,750,808 |
| Feb 27, 2025 | 43.86 | 43.96 | 43.23 | 43.28 | 43.12 | -1.39% | 1,494,081 |
| Feb 26, 2025 | 44.07 | 44.46 | 43.74 | 43.89 | 43.73 | -0.20% | 1,575,175 |
| Feb 25, 2025 | 43.95 | 44.25 | 43.64 | 43.98 | 43.82 | 0.14% | 3,451,995 |
| Feb 24, 2025 | 44.27 | 44.32 | 43.78 | 43.92 | 43.76 | -0.39% | 3,895,697 |
| Feb 21, 2025 | 45.54 | 45.65 | 43.97 | 44.09 | 43.93 | -2.69% | 1,560,645 |
| Feb 20, 2025 | 45.65 | 45.71 | 45.06 | 45.31 | 45.14 | -1.03% | 1,304,426 |
| Feb 19, 2025 | 45.63 | 45.98 | 45.51 | 45.78 | 45.61 | -0.48% | 1,039,389 |
| Feb 18, 2025 | 45.75 | 46.00 | 45.65 | 46.00 | 45.83 | 0.66% | 2,548,675 |
| Feb 14, 2025 | 46.00 | 46.15 | 45.62 | 45.70 | 45.53 | -0.04% | 1,304,982 |
| Feb 13, 2025 | 45.42 | 45.77 | 45.26 | 45.72 | 45.55 | 1.28% | 1,529,783 |
| Feb 12, 2025 | 45.05 | 45.29 | 44.88 | 45.14 | 44.98 | -1.25% | 6,409,243 |
| Feb 11, 2025 | 45.36 | 45.79 | 45.36 | 45.71 | 45.54 | -0.11% | 2,311,172 |
| Feb 10, 2025 | 45.91 | 45.91 | 45.57 | 45.76 | 45.59 | 0.09% | 1,800,369 |
| Feb 7, 2025 | 46.32 | 46.34 | 45.67 | 45.72 | 45.55 | -1.32% | 2,086,380 |
| Feb 6, 2025 | 46.71 | 46.76 | 46.07 | 46.33 | 46.16 | -0.49% | 2,323,679 |
| Feb 5, 2025 | 46.36 | 46.56 | 46.09 | 46.56 | 46.39 | 0.82% | 1,362,895 |
| Feb 4, 2025 | 45.59 | 46.18 | 45.47 | 46.18 | 46.01 | 1.34% | 1,052,058 |
| Feb 3, 2025 | 45.28 | 45.98 | 45.01 | 45.57 | 45.40 | -1.45% | 3,195,850 |
| Jan 31, 2025 | 46.67 | 46.87 | 46.02 | 46.24 | 46.07 | -0.84% | 2,333,873 |
| Jan 30, 2025 | 46.59 | 46.94 | 46.32 | 46.63 | 46.46 | 1.06% | 1,622,534 |
| Jan 29, 2025 | 46.34 | 46.62 | 45.89 | 46.14 | 45.97 | -0.45% | 1,718,527 |
| Jan 28, 2025 | 46.36 | 46.51 | 46.11 | 46.35 | 46.18 | -0.09% | 931,231 |
| Jan 27, 2025 | 46.17 | 46.82 | 46.13 | 46.39 | 46.22 | -0.17% | 990,742 |
| Jan 24, 2025 | 46.43 | 46.69 | 46.31 | 46.47 | 46.30 | -0.19% | 884,357 |
| Jan 23, 2025 | 46.25 | 46.64 | 46.13 | 46.56 | 46.39 | 0.28% | 1,289,430 |
| Jan 22, 2025 | 46.67 | 46.74 | 46.35 | 46.43 | 46.26 | -0.81% | 1,213,778 |
| Jan 21, 2025 | 46.49 | 46.85 | 46.43 | 46.81 | 46.64 | 1.63% | 2,179,885 |
| Jan 17, 2025 | 46.26 | 46.26 | 45.87 | 46.06 | 45.89 | 0.52% | 1,380,657 |
| Jan 16, 2025 | 45.69 | 45.93 | 45.38 | 45.82 | 45.65 | 0.42% | 1,619,355 |