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

NYSEARCA: SPSM · Real-Time Price · USD

57.06

-0.22 (-0.38%)

At close: Aug 24, 2026, 4:00 PM EDT

57.06

0.00 (0.00%)

After-hours: Aug 24, 2026, 6:30 PM EDT

SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	57.24	57.34	56.93	57.06	57.06	-0.38%	823,856
Aug 21, 2026	57.26	57.34	56.94	57.28	57.28	0.61%	852,470
Aug 20, 2026	57.14	57.31	56.89	56.93	56.93	-1.01%	1,250,610
Aug 19, 2026	57.80	57.97	57.46	57.51	57.51	0.14%	918,793
Aug 18, 2026	58.03	58.11	57.41	57.43	57.43	-1.39%	1,410,297
Aug 17, 2026	58.33	58.40	58.18	58.24	58.24	-0.41%	756,600
Aug 14, 2026	58.17	58.52	58.10	58.48	58.48	0.48%	1,236,513
Aug 13, 2026	58.19	58.37	58.02	58.20	58.20	0.40%	1,095,799
Aug 12, 2026	57.98	58.12	57.59	57.97	57.97	0.49%	1,446,553
Aug 11, 2026	57.67	58.00	57.64	57.69	57.69	0.21%	1,131,846
Aug 10, 2026	57.78	57.87	57.47	57.57	57.57	-0.59%	928,705
Aug 7, 2026	57.74	58.06	57.64	57.91	57.91	0.71%	4,755,387
Aug 6, 2026	57.95	58.13	57.45	57.50	57.50	-0.71%	1,034,740
Aug 5, 2026	58.46	58.55	57.91	57.91	57.91	-0.96%	1,059,502
Aug 4, 2026	57.69	58.60	57.58	58.47	58.47	1.70%	1,844,356
Aug 3, 2026	56.74	57.57	56.74	57.49	57.49	1.63%	1,806,579
Jul 31, 2026	56.84	56.84	55.95	56.57	56.57	-	1,245,506
Jul 30, 2026	56.70	56.72	56.00	56.57	56.57	0.84%	1,525,178
Jul 29, 2026	56.73	56.92	56.06	56.10	56.10	-1.39%	1,573,425
Jul 28, 2026	56.66	56.94	56.47	56.89	56.89	0.53%	956,877
Jul 27, 2026	56.74	57.01	56.30	56.59	56.59	0.48%	1,280,810
Jul 24, 2026	56.54	56.81	56.22	56.32	56.32	-	2,235,925
Jul 23, 2026	56.20	56.52	56.04	56.32	56.32	-0.65%	1,847,215
Jul 22, 2026	56.90	57.09	56.59	56.69	56.69	-0.54%	1,279,451
Jul 21, 2026	56.63	57.03	56.42	57.00	57.00	1.03%	2,021,951
Jul 20, 2026	56.90	57.03	56.40	56.42	56.42	-0.60%	1,906,556
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%	1,214,115
Jul 15, 2026	56.70	57.13	56.64	56.84	56.84	0.58%	1,041,329
Jul 14, 2026	56.78	56.85	56.32	56.51	56.51	0.25%	1,553,794
Jul 13, 2026	56.51	56.79	56.23	56.37	56.37	-0.41%	1,384,510
Jul 10, 2026	56.61	56.76	56.29	56.60	56.60	0.05%	1,057,773
Jul 9, 2026	56.23	56.72	56.16	56.57	56.57	1.25%	2,307,223
Jul 8, 2026	56.17	56.22	55.57	55.87	55.87	-1.20%	1,372,017
Jul 7, 2026	57.05	57.17	56.39	56.55	56.55	-0.93%	4,571,266
Jul 6, 2026	57.03	57.36	56.98	57.08	57.08	0.23%	2,074,296
Jul 2, 2026	57.62	57.79	56.47	56.95	56.95	-0.75%	1,379,840
Jul 1, 2026	57.55	58.07	57.35	57.38	57.38	-0.50%	2,220,931
Jun 30, 2026	57.27	57.77	57.04	57.67	57.67	0.68%	2,244,183
Jun 29, 2026	57.25	57.34	56.65	57.28	57.28	-0.03%	2,243,626
Jun 26, 2026	56.58	57.38	56.56	57.30	57.30	0.76%	1,693,026
Jun 25, 2026	56.52	57.23	56.52	56.87	56.87	1.30%	1,446,145
Jun 24, 2026	55.65	56.50	55.65	56.14	56.14	1.12%	1,464,434
Jun 23, 2026	55.08	55.78	55.03	55.52	55.52	-0.34%	3,081,563
Jun 22, 2026	55.78	55.97	55.61	55.71	55.71	0.09%	3,828,642
Jun 18, 2026	55.63	55.95	55.38	55.86	55.66	1.75%	1,332,007
Jun 17, 2026	55.65	56.01	54.77	54.90	54.70	-1.35%	3,241,113
Jun 16, 2026	56.13	56.41	55.54	55.65	55.45	-0.54%	1,177,329
Jun 15, 2026	56.42	56.61	55.85	55.95	55.75	0.07%	1,322,120
Jun 12, 2026	55.56	56.28	55.43	55.91	55.71	0.99%	2,116,664