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

NYSEARCA: SPSM · Real-Time Price · USD

54.14

+0.13 (0.24%)

At close: Sep 21, 2026, 4:00 PM EDT

54.34

+0.20 (0.38%)

After-hours: Sep 21, 2026, 8:00 PM EDT

SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	54.34	54.34	54.01	54.14	54.14	-0.17%	1,381,314
Sep 18, 2026	54.32	54.33	53.98	54.23	54.23	-0.40%	1,233,129
Sep 17, 2026	55.09	55.12	54.45	54.45	54.45	0.04%	1,456,250
Sep 16, 2026	54.77	55.07	53.96	54.43	54.43	-0.42%	1,270,292
Sep 15, 2026	54.85	54.93	54.53	54.66	54.66	-0.51%	1,503,720
Sep 14, 2026	55.01	55.26	54.85	54.94	54.94	-0.67%	1,705,222
Sep 11, 2026	55.58	55.72	55.23	55.31	55.31	0.55%	1,436,488
Sep 10, 2026	55.16	55.33	54.90	55.01	55.01	-0.90%	1,873,141
Sep 9, 2026	55.92	56.03	55.44	55.51	55.51	-1.03%	3,755,757
Sep 8, 2026	56.42	56.46	56.05	56.09	56.09	-0.74%	920,573
Sep 4, 2026	56.07	56.60	56.02	56.51	56.51	0.37%	949,638
Sep 3, 2026	56.46	56.53	55.99	56.30	56.30	0.34%	1,180,463
Sep 2, 2026	55.72	56.28	55.68	56.11	56.11	0.97%	2,725,593
Sep 1, 2026	55.91	56.10	55.46	55.57	55.57	-1.12%	8,571,718
Aug 31, 2026	56.50	56.60	56.06	56.20	56.20	-0.71%	1,014,082
Aug 28, 2026	57.20	57.31	56.59	56.60	56.60	-0.81%	674,381
Aug 27, 2026	56.99	57.18	56.79	57.06	57.06	-0.02%	2,075,588
Aug 26, 2026	57.04	57.27	56.88	57.07	57.07	0.07%	950,452
Aug 25, 2026	57.32	57.36	56.83	57.03	57.03	-0.05%	697,794
Aug 24, 2026	57.24	57.34	56.93	57.06	57.06	-0.38%	823,857
Aug 21, 2026	57.26	57.34	56.94	57.28	57.28	0.61%	852,505
Aug 20, 2026	57.14	57.31	56.89	56.93	56.93	-1.01%	1,340,666
Aug 19, 2026	57.80	57.97	57.46	57.51	57.51	0.14%	919,901
Aug 18, 2026	58.03	58.11	57.41	57.43	57.43	-1.39%	1,410,315
Aug 17, 2026	58.33	58.40	58.18	58.24	58.24	-0.41%	756,801
Aug 14, 2026	58.17	58.52	58.10	58.48	58.48	0.48%	1,239,101
Aug 13, 2026	58.19	58.37	58.02	58.20	58.20	0.40%	1,101,018
Aug 12, 2026	57.98	58.12	57.59	57.97	57.97	0.49%	1,446,556
Aug 11, 2026	57.67	58.00	57.64	57.69	57.69	0.21%	1,133,205
Aug 10, 2026	57.78	57.87	57.47	57.57	57.57	-0.59%	928,709
Aug 7, 2026	57.74	58.06	57.64	57.91	57.91	0.71%	4,756,011
Aug 6, 2026	57.95	58.13	57.45	57.50	57.50	-0.71%	1,034,741
Aug 5, 2026	58.46	58.55	57.91	57.91	57.91	-0.96%	1,059,649
Aug 4, 2026	57.69	58.60	57.58	58.47	58.47	1.70%	1,844,708
Aug 3, 2026	56.74	57.57	56.74	57.49	57.49	1.63%	1,807,562
Jul 31, 2026	56.84	56.84	55.95	56.57	56.57	-	1,248,339
Jul 30, 2026	56.70	56.72	56.00	56.57	56.57	0.84%	1,525,341
Jul 29, 2026	56.73	56.92	56.06	56.10	56.10	-1.39%	1,573,428
Jul 28, 2026	56.66	56.94	56.47	56.89	56.89	0.53%	957,346
Jul 27, 2026	56.74	57.01	56.30	56.59	56.59	0.48%	1,280,888
Jul 24, 2026	56.54	56.81	56.22	56.32	56.32	-	2,243,463
Jul 23, 2026	56.20	56.52	56.04	56.32	56.32	-0.65%	1,847,222
Jul 22, 2026	56.90	57.09	56.59	56.69	56.69	-0.54%	1,279,702
Jul 21, 2026	56.63	57.03	56.42	57.00	57.00	1.03%	2,130,933
Jul 20, 2026	56.90	57.03	56.40	56.42	56.42	-0.60%	1,929,252
Jul 17, 2026	56.64	57.18	56.50	56.76	56.76	-0.79%	1,435,330
Jul 16, 2026	56.66	57.52	56.66	57.21	57.21	0.65%	1,231,291
Jul 15, 2026	56.70	57.13	56.64	56.84	56.84	0.58%	1,041,614
Jul 14, 2026	56.78	56.85	56.32	56.51	56.51	0.25%	1,562,189
Jul 13, 2026	56.51	56.79	56.23	56.37	56.37	-0.41%	1,480,509