SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
NYSEARCA: SPSM · Real-Time Price · USD
45.41
+0.26 (0.56%)
At close: Dec 24, 2024, 1:00 PM
45.55
+0.14 (0.32%)
After-hours: Dec 24, 2024, 5:00 PM EST
SPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 45.25 | 45.55 | 44.96 | 45.55 | 45.55 | 0.89% | 691,784 |
| Dec 23, 2024 | 45.13 | 45.22 | 44.76 | 45.15 | 45.15 | -0.64% | 1,345,194 |
| Dec 20, 2024 | 44.89 | 45.99 | 44.80 | 45.44 | 45.16 | 0.58% | 1,583,676 |
| Dec 19, 2024 | 45.80 | 46.06 | 45.08 | 45.18 | 44.90 | -0.48% | 3,342,245 |
| Dec 18, 2024 | 47.52 | 47.68 | 45.08 | 45.40 | 45.12 | -4.00% | 1,956,091 |
| Dec 17, 2024 | 47.69 | 47.87 | 47.22 | 47.29 | 47.00 | -1.42% | 1,252,999 |
| Dec 16, 2024 | 47.72 | 48.15 | 47.59 | 47.97 | 47.67 | 0.52% | 2,393,117 |
| Dec 13, 2024 | 48.14 | 48.14 | 47.51 | 47.72 | 47.42 | -0.79% | 1,967,432 |
| Dec 12, 2024 | 48.42 | 48.50 | 48.07 | 48.10 | 47.80 | -0.80% | 1,135,095 |
| Dec 11, 2024 | 48.59 | 48.77 | 48.32 | 48.49 | 48.19 | 0.58% | 1,600,322 |
| Dec 10, 2024 | 48.41 | 48.59 | 47.97 | 48.21 | 47.91 | -0.39% | 1,581,430 |
| Dec 9, 2024 | 48.69 | 48.99 | 48.36 | 48.40 | 48.10 | -0.08% | 1,020,357 |
| Dec 6, 2024 | 48.78 | 48.83 | 48.29 | 48.44 | 48.14 | - | 1,181,649 |
| Dec 5, 2024 | 49.06 | 49.08 | 48.38 | 48.44 | 48.14 | -1.42% | 1,005,928 |
| Dec 4, 2024 | 48.95 | 49.23 | 48.78 | 49.14 | 48.84 | 0.33% | 1,218,974 |
| Dec 3, 2024 | 49.33 | 49.40 | 48.81 | 48.98 | 48.68 | -0.75% | 1,839,207 |
| Dec 2, 2024 | 49.22 | 49.47 | 48.84 | 49.35 | 49.04 | 0.35% | 1,481,310 |
| Nov 29, 2024 | 49.36 | 49.58 | 49.14 | 49.18 | 48.88 | 0.14% | 1,324,405 |
| Nov 27, 2024 | 49.38 | 49.73 | 49.06 | 49.11 | 48.81 | 0.04% | 1,225,031 |
| Nov 26, 2024 | 49.31 | 49.31 | 48.81 | 49.09 | 48.79 | -0.93% | 1,633,742 |
| Nov 25, 2024 | 49.21 | 50.03 | 49.19 | 49.55 | 49.24 | 1.93% | 1,318,608 |
| Nov 22, 2024 | 48.08 | 48.77 | 48.02 | 48.61 | 48.31 | 1.61% | 1,308,336 |
| Nov 21, 2024 | 47.24 | 47.99 | 47.20 | 47.84 | 47.54 | 1.64% | 1,585,656 |
| Nov 20, 2024 | 46.92 | 47.08 | 46.57 | 47.07 | 46.78 | 0.17% | 1,576,988 |
| Nov 19, 2024 | 46.35 | 47.05 | 46.32 | 46.99 | 46.70 | 0.21% | 1,211,950 |
| Nov 18, 2024 | 46.99 | 47.24 | 46.81 | 46.89 | 46.60 | - | 1,238,457 |
| Nov 15, 2024 | 47.39 | 47.48 | 46.73 | 46.89 | 46.60 | -0.95% | 1,902,583 |
| Nov 14, 2024 | 48.10 | 48.24 | 47.18 | 47.34 | 47.05 | -1.23% | 1,439,057 |
| Nov 13, 2024 | 48.61 | 48.79 | 47.89 | 47.93 | 47.63 | -0.79% | 2,578,493 |
| Nov 12, 2024 | 48.84 | 49.13 | 48.20 | 48.31 | 48.01 | -1.55% | 2,106,867 |
| Nov 11, 2024 | 48.87 | 49.29 | 48.83 | 49.07 | 48.77 | 1.51% | 3,426,133 |
| Nov 8, 2024 | 48.09 | 48.49 | 47.99 | 48.34 | 48.04 | 0.58% | 1,916,987 |
| Nov 7, 2024 | 48.31 | 48.54 | 47.89 | 48.06 | 47.76 | -0.70% | 2,336,075 |
| Nov 6, 2024 | 47.89 | 48.50 | 47.54 | 48.40 | 48.10 | 6.05% | 5,012,822 |
| Nov 5, 2024 | 44.69 | 45.64 | 44.60 | 45.64 | 45.36 | 2.03% | 1,006,882 |
| Nov 4, 2024 | 44.41 | 45.03 | 44.34 | 44.73 | 44.45 | 0.61% | 1,014,449 |
| Nov 1, 2024 | 44.64 | 44.90 | 44.37 | 44.46 | 44.19 | 0.29% | 1,403,183 |
| Oct 31, 2024 | 44.99 | 45.11 | 44.32 | 44.33 | 44.06 | -1.55% | 1,595,269 |
| Oct 30, 2024 | 44.94 | 45.66 | 44.92 | 45.03 | 44.75 | 0.09% | 3,569,170 |
| Oct 29, 2024 | 44.85 | 45.03 | 44.66 | 44.99 | 44.71 | -0.55% | 899,999 |
| Oct 28, 2024 | 44.85 | 45.34 | 44.84 | 45.24 | 44.96 | 1.62% | 750,807 |
| Oct 25, 2024 | 45.03 | 45.14 | 44.45 | 44.52 | 44.24 | -0.51% | 1,092,744 |
| Oct 24, 2024 | 44.72 | 44.86 | 44.46 | 44.75 | 44.47 | 0.31% | 980,529 |
| Oct 23, 2024 | 44.73 | 44.87 | 44.24 | 44.61 | 44.33 | -0.69% | 934,849 |
| Oct 22, 2024 | 45.04 | 45.10 | 44.80 | 44.92 | 44.64 | -0.53% | 1,279,775 |
| Oct 21, 2024 | 45.95 | 45.96 | 45.13 | 45.16 | 44.88 | -1.68% | 725,338 |
| Oct 18, 2024 | 46.26 | 46.29 | 45.93 | 45.93 | 45.65 | -0.37% | 3,184,463 |
| Oct 17, 2024 | 46.21 | 46.21 | 45.85 | 46.10 | 45.82 | -0.24% | 1,037,032 |
| Oct 16, 2024 | 45.94 | 46.33 | 45.86 | 46.21 | 45.92 | 1.38% | 3,730,762 |
| Oct 15, 2024 | 45.46 | 46.11 | 45.38 | 45.58 | 45.30 | 0.22% | 1,592,655 |
| Oct 14, 2024 | 45.17 | 45.52 | 44.98 | 45.48 | 45.20 | 0.66% | 448,817 |
| Oct 11, 2024 | 44.43 | 45.24 | 44.41 | 45.18 | 44.90 | 1.76% | 712,181 |
| Oct 10, 2024 | 44.31 | 44.40 | 44.01 | 44.40 | 44.13 | -0.60% | 598,019 |
| Oct 9, 2024 | 44.55 | 45.01 | 44.43 | 44.67 | 44.39 | 0.27% | 643,893 |
| Oct 8, 2024 | 44.68 | 44.74 | 44.38 | 44.55 | 44.27 | -0.09% | 1,283,598 |
| Oct 7, 2024 | 44.84 | 44.84 | 44.30 | 44.59 | 44.31 | -1.00% | 1,112,811 |
| Oct 4, 2024 | 44.97 | 45.17 | 44.65 | 45.04 | 44.76 | 1.44% | 898,785 |
| Oct 3, 2024 | 44.45 | 44.56 | 44.17 | 44.40 | 44.13 | -0.72% | 1,768,278 |
| Oct 2, 2024 | 44.77 | 45.06 | 44.61 | 44.72 | 44.44 | -0.40% | 1,209,206 |
| Oct 1, 2024 | 45.38 | 45.39 | 44.59 | 44.90 | 44.62 | -1.34% | 2,455,716 |
| Sep 30, 2024 | 45.23 | 45.59 | 45.06 | 45.51 | 45.23 | 0.40% | 1,125,900 |
| Sep 27, 2024 | 45.42 | 45.83 | 45.17 | 45.33 | 45.05 | 0.67% | 1,899,887 |
| Sep 26, 2024 | 45.20 | 45.41 | 44.91 | 45.03 | 44.75 | 0.67% | 1,161,986 |
| Sep 25, 2024 | 45.30 | 45.30 | 44.67 | 44.73 | 44.45 | -1.28% | 957,948 |
| Sep 24, 2024 | 45.49 | 45.54 | 45.12 | 45.31 | 45.03 | 0.02% | 875,386 |
| Sep 23, 2024 | 45.49 | 45.60 | 45.10 | 45.30 | 45.02 | -0.44% | 832,983 |
| Sep 20, 2024 | 45.83 | 45.83 | 45.42 | 45.50 | 45.02 | -0.94% | 1,668,767 |
| Sep 19, 2024 | 46.10 | 46.10 | 45.46 | 45.93 | 45.45 | 1.93% | 1,883,825 |
| Sep 18, 2024 | 45.04 | 46.09 | 44.81 | 45.06 | 44.59 | 0.13% | 1,885,402 |
| Sep 17, 2024 | 44.98 | 45.47 | 44.88 | 45.00 | 44.53 | 0.74% | 1,953,035 |
| Sep 16, 2024 | 44.58 | 44.74 | 44.34 | 44.67 | 44.20 | 0.45% | 1,341,800 |
| Sep 13, 2024 | 43.79 | 44.51 | 43.79 | 44.47 | 44.00 | 2.56% | 1,267,982 |
| Sep 12, 2024 | 43.03 | 43.57 | 42.76 | 43.36 | 42.90 | 1.40% | 982,207 |
| Sep 11, 2024 | 42.55 | 42.86 | 41.83 | 42.76 | 42.31 | 0.05% | 1,178,957 |
| Sep 10, 2024 | 42.99 | 42.99 | 42.28 | 42.74 | 42.29 | -0.30% | 1,583,668 |
| Sep 9, 2024 | 42.98 | 43.18 | 42.73 | 42.87 | 42.42 | -0.16% | 1,267,903 |
| Sep 6, 2024 | 43.79 | 43.97 | 42.85 | 42.94 | 42.49 | -1.85% | 2,125,974 |
| Sep 5, 2024 | 44.08 | 44.18 | 43.57 | 43.75 | 43.29 | -0.50% | 1,319,513 |
| Sep 4, 2024 | 43.93 | 44.36 | 43.73 | 43.97 | 43.51 | -0.14% | 899,801 |
| Sep 3, 2024 | 44.92 | 45.13 | 43.90 | 44.03 | 43.57 | -2.74% | 1,201,389 |
| Aug 30, 2024 | 45.28 | 45.38 | 44.79 | 45.27 | 44.79 | 0.38% | 646,976 |
| Aug 29, 2024 | 45.11 | 45.50 | 44.78 | 45.10 | 44.63 | 0.58% | 644,978 |
| Aug 28, 2024 | 44.83 | 45.16 | 44.65 | 44.84 | 44.37 | -0.38% | 1,035,504 |
| Aug 27, 2024 | 45.01 | 45.10 | 44.77 | 45.01 | 44.54 | -0.60% | 779,535 |
| Aug 26, 2024 | 45.61 | 45.72 | 45.21 | 45.28 | 44.80 | -0.09% | 835,548 |
| Aug 23, 2024 | 44.28 | 45.47 | 44.20 | 45.32 | 44.84 | 3.05% | 1,171,407 |
| Aug 22, 2024 | 44.32 | 44.44 | 43.90 | 43.98 | 43.52 | -0.81% | 819,672 |
| Aug 21, 2024 | 44.09 | 44.34 | 43.85 | 44.34 | 43.87 | 1.16% | 978,667 |
| Aug 20, 2024 | 44.29 | 44.29 | 43.73 | 43.83 | 43.37 | -1.17% | 783,253 |
| Aug 19, 2024 | 44.00 | 44.35 | 43.97 | 44.35 | 43.88 | 0.91% | 990,215 |
| Aug 16, 2024 | 43.70 | 44.23 | 43.70 | 43.95 | 43.49 | 0.25% | 925,742 |
| Aug 15, 2024 | 43.69 | 44.08 | 43.50 | 43.84 | 43.38 | 2.38% | 1,673,210 |
| Aug 14, 2024 | 43.18 | 43.19 | 42.65 | 42.82 | 42.37 | -0.40% | 816,012 |
| Aug 13, 2024 | 42.61 | 43.11 | 42.36 | 42.99 | 42.54 | 1.68% | 1,670,747 |
| Aug 12, 2024 | 42.82 | 42.91 | 42.15 | 42.28 | 41.84 | -1.26% | 748,666 |
| Aug 9, 2024 | 42.94 | 42.96 | 42.55 | 42.82 | 42.37 | -0.14% | 1,021,272 |
| Aug 8, 2024 | 42.49 | 42.93 | 42.29 | 42.88 | 42.43 | 2.29% | 919,377 |
| Aug 7, 2024 | 43.07 | 43.12 | 41.87 | 41.92 | 41.48 | -0.92% | 1,214,134 |
| Aug 6, 2024 | 42.07 | 42.85 | 41.65 | 42.31 | 41.87 | 1.15% | 1,634,712 |
| Aug 5, 2024 | 41.04 | 42.36 | 40.77 | 41.83 | 41.39 | -3.26% | 3,074,159 |