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

NYSEARCA: SPSM · Real-Time Price · USD

56.37

-0.23 (-0.41%)

At close: Jul 13, 2026, 4:00 PM EDT

56.37

0.00 (0.00%)

After-hours: Jul 13, 2026, 4:10 PM EDT

SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	54.47	55.41	54.27	55.36	55.16	2.44%	2,023,814
Jun 10, 2026	54.34	55.05	54.02	54.04	53.85	-0.72%	1,860,115
Jun 9, 2026	54.35	55.18	53.33	54.43	54.23	0.93%	1,946,192
Jun 8, 2026	54.03	54.40	53.88	53.93	53.74	0.67%	1,148,277
Jun 5, 2026	54.30	54.43	53.36	53.57	53.38	-1.78%	1,255,238
Jun 4, 2026	53.97	54.63	53.92	54.54	54.34	1.32%	1,052,286
Jun 3, 2026	54.08	54.17	53.75	53.83	53.64	-0.92%	1,302,164
Jun 2, 2026	53.82	54.39	53.82	54.33	54.13	0.89%	1,487,076
Jun 1, 2026	53.66	53.95	53.35	53.85	53.66	-0.15%	2,889,707
May 29, 2026	54.23	54.29	53.88	53.93	53.74	-0.79%	1,087,039
May 28, 2026	54.15	54.43	53.86	54.36	54.16	0.09%	1,048,578
May 27, 2026	54.45	54.66	54.23	54.31	54.12	-	1,139,815
May 26, 2026	53.80	54.31	53.77	54.31	54.12	1.63%	1,376,406
May 22, 2026	53.23	53.56	53.07	53.44	53.25	0.79%	980,691
May 21, 2026	52.57	53.20	52.14	53.02	52.83	0.30%	1,635,973
May 20, 2026	52.02	52.87	51.68	52.86	52.67	2.03%	3,090,940
May 19, 2026	52.06	52.16	51.63	51.81	51.62	-0.90%	1,802,806
May 18, 2026	52.36	52.68	52.10	52.28	52.09	0.31%	1,359,255
May 15, 2026	52.46	52.54	52.07	52.12	51.93	-1.55%	1,033,885
May 14, 2026	52.93	53.27	52.76	52.94	52.75	0.63%	1,077,370
May 13, 2026	52.87	52.87	52.40	52.61	52.42	-0.38%	917,448
May 12, 2026	53.28	53.32	52.32	52.81	52.62	-1.12%	1,638,600
May 11, 2026	53.95	54.10	53.38	53.41	53.22	-0.78%	1,680,027
May 8, 2026	53.79	53.94	53.53	53.83	53.64	0.50%	1,597,481
May 7, 2026	54.14	54.26	53.48	53.56	53.37	-0.91%	1,280,214
May 6, 2026	53.99	54.10	53.71	54.05	53.86	0.58%	2,522,128
May 5, 2026	53.22	53.87	53.19	53.74	53.55	1.45%	1,552,403
May 4, 2026	53.30	53.58	52.71	52.97	52.78	-0.95%	1,269,763
May 1, 2026	53.48	53.63	53.16	53.48	53.29	0.22%	1,943,796
Apr 30, 2026	52.52	53.45	52.51	53.36	53.17	1.83%	1,283,516