SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
NYSEARCA: SPSM · Real-Time Price · USD
47.16
+0.97 (2.10%)
At close: Sep 18, 2025, 4:00 PM EDT
47.10
-0.06 (-0.13%)
After-hours: Sep 18, 2025, 4:28 PM EDT
SPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 46.48 | 47.26 | 46.35 | 47.16 | - | 2.10% | 2,289,099 |
| Sep 17, 2025 | 46.26 | 47.27 | 45.86 | 46.19 | 46.19 | 0.15% | 1,914,660 |
| Sep 16, 2025 | 46.21 | 46.28 | 45.85 | 46.12 | 46.12 | -0.28% | 1,408,399 |
| Sep 15, 2025 | 46.39 | 46.51 | 46.16 | 46.25 | 46.25 | 0.09% | 2,443,693 |
| Sep 12, 2025 | 46.70 | 46.72 | 46.16 | 46.21 | 46.21 | -1.24% | 1,112,454 |
| Sep 11, 2025 | 45.99 | 46.83 | 45.94 | 46.79 | 46.79 | 1.98% | 1,671,270 |
| Sep 10, 2025 | 45.98 | 46.15 | 45.67 | 45.88 | 45.88 | -0.13% | 1,488,688 |
| Sep 9, 2025 | 46.28 | 46.28 | 45.79 | 45.94 | 45.94 | -0.88% | 1,311,094 |
| Sep 8, 2025 | 46.44 | 46.44 | 45.95 | 46.35 | 46.35 | -0.13% | 1,446,196 |
| Sep 5, 2025 | 46.52 | 46.89 | 46.01 | 46.41 | 46.41 | 0.26% | 1,312,617 |
| Sep 4, 2025 | 45.71 | 46.30 | 45.66 | 46.29 | 46.29 | 1.45% | 1,268,012 |
| Sep 3, 2025 | 45.52 | 45.92 | 45.36 | 45.63 | 45.63 | -0.07% | 1,530,724 |
| Sep 2, 2025 | 45.47 | 45.72 | 45.30 | 45.66 | 45.66 | -0.83% | 1,493,466 |
| Aug 29, 2025 | 46.30 | 46.33 | 45.88 | 46.04 | 46.04 | -0.39% | 1,194,968 |
| Aug 28, 2025 | 46.44 | 46.44 | 45.96 | 46.22 | 46.22 | -0.11% | 5,085,822 |
| Aug 27, 2025 | 45.86 | 46.33 | 45.80 | 46.27 | 46.27 | 0.78% | 1,195,190 |
| Aug 26, 2025 | 45.78 | 46.09 | 45.71 | 45.91 | 45.91 | 0.33% | 1,288,514 |
| Aug 25, 2025 | 46.07 | 46.07 | 45.76 | 45.76 | 45.76 | -0.97% | 1,115,457 |
| Aug 22, 2025 | 44.73 | 46.29 | 44.73 | 46.21 | 46.21 | 3.91% | 2,682,226 |
| Aug 21, 2025 | 44.28 | 44.55 | 44.16 | 44.47 | 44.47 | -0.11% | 974,031 |
| Aug 20, 2025 | 44.70 | 44.77 | 44.32 | 44.52 | 44.52 | -0.45% | 1,313,776 |
| Aug 19, 2025 | 44.74 | 45.13 | 44.58 | 44.72 | 44.72 | 0.02% | 2,459,293 |
| Aug 18, 2025 | 44.64 | 44.82 | 44.55 | 44.71 | 44.71 | 0.25% | 1,803,065 |
| Aug 15, 2025 | 44.95 | 45.03 | 44.45 | 44.60 | 44.60 | -0.65% | 1,043,410 |
| Aug 14, 2025 | 45.03 | 45.03 | 44.55 | 44.89 | 44.89 | -1.47% | 2,133,858 |
| Aug 13, 2025 | 44.85 | 45.56 | 44.75 | 45.56 | 45.56 | 2.22% | 2,855,381 |
| Aug 12, 2025 | 43.54 | 44.60 | 43.46 | 44.57 | 44.57 | 3.20% | 1,586,869 |
| Aug 11, 2025 | 43.40 | 43.53 | 43.12 | 43.19 | 43.19 | -0.14% | 1,643,770 |
| Aug 8, 2025 | 43.36 | 43.47 | 43.16 | 43.25 | 43.25 | 0.35% | 724,547 |
| Aug 7, 2025 | 43.64 | 43.64 | 42.90 | 43.10 | 43.10 | -0.19% | 1,212,021 |
| Aug 6, 2025 | 43.32 | 43.32 | 43.07 | 43.18 | 43.18 | -0.05% | 1,357,647 |
| Aug 5, 2025 | 43.14 | 43.25 | 42.68 | 43.20 | 43.20 | 0.49% | 1,503,853 |
| Aug 4, 2025 | 42.53 | 43.00 | 42.42 | 42.99 | 42.99 | 1.73% | 1,365,851 |
| Aug 1, 2025 | 42.50 | 42.53 | 41.76 | 42.26 | 42.26 | -1.68% | 1,961,433 |
| Jul 31, 2025 | 43.27 | 43.45 | 42.87 | 42.98 | 42.98 | -1.26% | 1,713,962 |
| Jul 30, 2025 | 43.98 | 44.15 | 43.25 | 43.53 | 43.53 | -0.55% | 1,760,150 |
| Jul 29, 2025 | 44.21 | 44.21 | 43.68 | 43.77 | 43.77 | -0.52% | 1,383,497 |
| Jul 28, 2025 | 44.12 | 44.13 | 43.85 | 44.00 | 44.00 | - | 1,461,848 |
| Jul 25, 2025 | 43.94 | 44.04 | 43.61 | 44.00 | 44.00 | 0.55% | 1,134,474 |
| Jul 24, 2025 | 44.31 | 44.31 | 43.76 | 43.76 | 43.76 | -1.60% | 1,098,930 |
| Jul 23, 2025 | 44.27 | 44.50 | 44.11 | 44.47 | 44.47 | 1.09% | 2,379,880 |
| Jul 22, 2025 | 43.55 | 44.13 | 43.55 | 43.99 | 43.99 | 1.10% | 1,780,465 |
| Jul 21, 2025 | 43.90 | 43.98 | 43.49 | 43.51 | 43.51 | -0.18% | 1,609,303 |
| Jul 18, 2025 | 44.21 | 44.27 | 43.52 | 43.59 | 43.59 | -0.89% | 1,525,813 |
| Jul 17, 2025 | 43.47 | 44.10 | 43.40 | 43.98 | 43.98 | 1.20% | 1,240,035 |
| Jul 16, 2025 | 43.41 | 43.54 | 42.78 | 43.46 | 43.46 | 0.60% | 1,882,506 |
| Jul 15, 2025 | 44.20 | 44.31 | 43.18 | 43.20 | 43.20 | -2.02% | 1,614,457 |
| Jul 14, 2025 | 43.89 | 44.11 | 43.78 | 44.09 | 44.09 | 0.30% | 1,960,099 |
| Jul 11, 2025 | 44.16 | 44.21 | 43.88 | 43.96 | 43.96 | -1.08% | 1,887,087 |
| Jul 10, 2025 | 44.03 | 44.75 | 44.02 | 44.44 | 44.44 | 0.98% | 6,510,585 |