SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
NYSEARCA: SPSM · Real-Time Price · USD
45.18
+0.78 (1.76%)
At close: Oct 11, 2024, 4:00 PM
45.47
+0.29 (0.64%)
After-hours: Oct 11, 2024, 4:31 PM EDT
SPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 44.43 | 45.24 | 44.41 | 45.18 | 45.18 | 1.76% | 712,181 |
| Oct 10, 2024 | 44.31 | 44.40 | 44.01 | 44.40 | 44.40 | -0.60% | 598,019 |
| Oct 9, 2024 | 44.55 | 45.01 | 44.43 | 44.67 | 44.67 | 0.27% | 643,893 |
| Oct 8, 2024 | 44.68 | 44.74 | 44.38 | 44.55 | 44.55 | -0.09% | 1,283,598 |
| Oct 7, 2024 | 44.84 | 44.84 | 44.30 | 44.59 | 44.59 | -1.00% | 1,112,811 |
| Oct 4, 2024 | 44.97 | 45.17 | 44.65 | 45.04 | 45.04 | 1.44% | 898,785 |
| Oct 3, 2024 | 44.45 | 44.56 | 44.17 | 44.40 | 44.40 | -0.72% | 1,768,278 |
| Oct 2, 2024 | 44.77 | 45.06 | 44.61 | 44.72 | 44.72 | -0.40% | 1,209,206 |
| Oct 1, 2024 | 45.38 | 45.39 | 44.59 | 44.90 | 44.90 | -1.34% | 2,455,716 |
| Sep 30, 2024 | 45.23 | 45.59 | 45.06 | 45.51 | 45.51 | 0.40% | 1,125,900 |
| Sep 27, 2024 | 45.42 | 45.83 | 45.17 | 45.33 | 45.33 | 0.67% | 1,899,887 |
| Sep 26, 2024 | 45.20 | 45.41 | 44.91 | 45.03 | 45.03 | 0.67% | 1,161,986 |
| Sep 25, 2024 | 45.30 | 45.30 | 44.67 | 44.73 | 44.73 | -1.28% | 957,948 |
| Sep 24, 2024 | 45.49 | 45.54 | 45.12 | 45.31 | 45.31 | 0.02% | 875,386 |
| Sep 23, 2024 | 45.49 | 45.60 | 45.10 | 45.30 | 45.30 | -0.44% | 832,983 |
| Sep 20, 2024 | 45.83 | 45.83 | 45.42 | 45.50 | 45.30 | -0.94% | 1,668,767 |
| Sep 19, 2024 | 46.10 | 46.10 | 45.46 | 45.93 | 45.73 | 1.93% | 1,883,825 |
| Sep 18, 2024 | 45.04 | 46.09 | 44.81 | 45.06 | 44.86 | 0.13% | 1,885,402 |
| Sep 17, 2024 | 44.98 | 45.47 | 44.88 | 45.00 | 44.80 | 0.74% | 1,953,035 |
| Sep 16, 2024 | 44.58 | 44.74 | 44.34 | 44.67 | 44.48 | 0.45% | 1,341,800 |
| Sep 13, 2024 | 43.79 | 44.51 | 43.79 | 44.47 | 44.28 | 2.56% | 1,267,982 |
| Sep 12, 2024 | 43.03 | 43.57 | 42.76 | 43.36 | 43.17 | 1.40% | 982,207 |
| Sep 11, 2024 | 42.55 | 42.86 | 41.83 | 42.76 | 42.57 | 0.05% | 1,178,957 |
| Sep 10, 2024 | 42.99 | 42.99 | 42.28 | 42.74 | 42.55 | -0.30% | 1,583,668 |
| Sep 9, 2024 | 42.98 | 43.18 | 42.73 | 42.87 | 42.68 | -0.16% | 1,267,903 |
| Sep 6, 2024 | 43.79 | 43.97 | 42.85 | 42.94 | 42.75 | -1.85% | 2,125,974 |
| Sep 5, 2024 | 44.08 | 44.18 | 43.57 | 43.75 | 43.56 | -0.50% | 1,319,513 |
| Sep 4, 2024 | 43.93 | 44.36 | 43.73 | 43.97 | 43.78 | -0.14% | 899,801 |
| Sep 3, 2024 | 44.92 | 45.13 | 43.90 | 44.03 | 43.84 | -2.74% | 1,201,389 |
| Aug 30, 2024 | 45.28 | 45.38 | 44.79 | 45.27 | 45.07 | 0.38% | 646,976 |
| Aug 29, 2024 | 45.11 | 45.50 | 44.78 | 45.10 | 44.90 | 0.58% | 644,978 |
| Aug 28, 2024 | 44.83 | 45.16 | 44.65 | 44.84 | 44.65 | -0.38% | 1,035,504 |
| Aug 27, 2024 | 45.01 | 45.10 | 44.77 | 45.01 | 44.81 | -0.60% | 779,535 |
| Aug 26, 2024 | 45.61 | 45.72 | 45.21 | 45.28 | 45.08 | -0.09% | 835,548 |
| Aug 23, 2024 | 44.28 | 45.47 | 44.20 | 45.32 | 45.12 | 3.05% | 1,171,407 |
| Aug 22, 2024 | 44.32 | 44.44 | 43.90 | 43.98 | 43.79 | -0.81% | 819,672 |
| Aug 21, 2024 | 44.09 | 44.34 | 43.85 | 44.34 | 44.15 | 1.16% | 978,667 |
| Aug 20, 2024 | 44.29 | 44.29 | 43.73 | 43.83 | 43.64 | -1.17% | 783,253 |
| Aug 19, 2024 | 44.00 | 44.35 | 43.97 | 44.35 | 44.16 | 0.91% | 990,215 |
| Aug 16, 2024 | 43.70 | 44.23 | 43.70 | 43.95 | 43.76 | 0.25% | 925,742 |
| Aug 15, 2024 | 43.69 | 44.08 | 43.50 | 43.84 | 43.65 | 2.38% | 1,673,210 |
| Aug 14, 2024 | 43.18 | 43.19 | 42.65 | 42.82 | 42.63 | -0.40% | 816,012 |
| Aug 13, 2024 | 42.61 | 43.11 | 42.36 | 42.99 | 42.80 | 1.68% | 1,670,747 |
| Aug 12, 2024 | 42.82 | 42.91 | 42.15 | 42.28 | 42.10 | -1.26% | 748,666 |
| Aug 9, 2024 | 42.94 | 42.96 | 42.55 | 42.82 | 42.63 | -0.14% | 1,021,272 |
| Aug 8, 2024 | 42.49 | 42.93 | 42.29 | 42.88 | 42.69 | 2.29% | 919,377 |
| Aug 7, 2024 | 43.07 | 43.12 | 41.87 | 41.92 | 41.74 | -0.92% | 1,214,134 |
| Aug 6, 2024 | 42.07 | 42.85 | 41.65 | 42.31 | 42.13 | 1.15% | 1,634,712 |
| Aug 5, 2024 | 41.04 | 42.36 | 40.77 | 41.83 | 41.65 | -3.26% | 3,074,159 |
| Aug 2, 2024 | 43.45 | 43.67 | 42.80 | 43.24 | 43.05 | -3.24% | 3,518,513 |
| Aug 1, 2024 | 46.08 | 46.29 | 44.40 | 44.69 | 44.50 | -2.87% | 2,659,810 |
| Jul 31, 2024 | 46.02 | 46.96 | 45.61 | 46.01 | 45.81 | 0.66% | 2,458,809 |
| Jul 30, 2024 | 45.62 | 45.96 | 45.47 | 45.71 | 45.51 | 0.53% | 2,269,148 |
| Jul 29, 2024 | 45.89 | 46.05 | 45.30 | 45.47 | 45.27 | -0.68% | 1,626,640 |
| Jul 26, 2024 | 45.58 | 45.91 | 45.29 | 45.78 | 45.58 | 1.76% | 1,697,128 |
| Jul 25, 2024 | 44.45 | 45.61 | 44.44 | 44.99 | 44.79 | 1.33% | 2,396,471 |
| Jul 24, 2024 | 44.97 | 45.49 | 44.33 | 44.40 | 44.21 | -1.79% | 3,975,554 |
| Jul 23, 2024 | 44.66 | 45.46 | 44.59 | 45.21 | 45.01 | 0.74% | 2,069,092 |
| Jul 22, 2024 | 44.37 | 44.93 | 43.88 | 44.88 | 44.69 | 1.42% | 2,718,496 |
| Jul 19, 2024 | 44.43 | 44.58 | 44.03 | 44.25 | 44.06 | -0.52% | 1,129,699 |
| Jul 18, 2024 | 45.05 | 45.75 | 44.31 | 44.48 | 44.29 | -1.70% | 4,584,034 |
| Jul 17, 2024 | 45.06 | 45.97 | 45.02 | 45.25 | 45.05 | -0.40% | 3,116,998 |
| Jul 16, 2024 | 44.21 | 45.47 | 44.21 | 45.43 | 45.23 | 3.51% | 2,333,501 |
| Jul 15, 2024 | 43.54 | 44.20 | 43.48 | 43.89 | 43.70 | 1.41% | 1,848,240 |
| Jul 12, 2024 | 43.23 | 43.61 | 43.17 | 43.28 | 43.09 | 0.98% | 1,467,779 |
| Jul 11, 2024 | 42.20 | 42.93 | 42.09 | 42.86 | 42.67 | 3.48% | 1,053,883 |
| Jul 10, 2024 | 41.19 | 41.49 | 41.09 | 41.42 | 41.24 | 0.98% | 980,073 |
| Jul 9, 2024 | 41.24 | 41.32 | 40.96 | 41.02 | 40.84 | -0.73% | 823,539 |
| Jul 8, 2024 | 41.32 | 41.60 | 41.24 | 41.32 | 41.14 | 0.61% | 765,367 |
| Jul 5, 2024 | 41.25 | 41.31 | 40.94 | 41.07 | 40.89 | -0.70% | 979,276 |
| Jul 3, 2024 | 41.38 | 41.59 | 41.29 | 41.36 | 41.18 | 0.10% | 504,064 |
| Jul 2, 2024 | 41.22 | 41.41 | 41.15 | 41.32 | 41.14 | 0.36% | 2,137,117 |
| Jul 1, 2024 | 41.60 | 41.72 | 41.01 | 41.17 | 40.99 | -0.87% | 1,414,995 |
| Jun 28, 2024 | 41.39 | 41.68 | 41.17 | 41.53 | 41.35 | 0.97% | 871,671 |
| Jun 27, 2024 | 40.98 | 41.13 | 40.84 | 41.13 | 40.95 | 0.42% | 1,305,881 |
| Jun 26, 2024 | 40.76 | 41.00 | 40.62 | 40.96 | 40.78 | 0.02% | 1,163,810 |
| Jun 25, 2024 | 41.20 | 41.20 | 40.80 | 40.95 | 40.77 | -0.75% | 787,402 |
| Jun 24, 2024 | 41.07 | 41.56 | 41.06 | 41.26 | 41.08 | 0.24% | 694,731 |
| Jun 21, 2024 | 41.11 | 41.21 | 40.89 | 41.16 | 40.78 | -0.05% | 1,815,517 |
| Jun 20, 2024 | 41.16 | 41.44 | 41.03 | 41.18 | 40.80 | -0.31% | 1,108,571 |
| Jun 18, 2024 | 41.28 | 41.46 | 41.19 | 41.31 | 40.93 | 0.12% | 1,323,744 |
| Jun 17, 2024 | 40.72 | 41.30 | 40.61 | 41.26 | 40.88 | 0.86% | 660,765 |
| Jun 14, 2024 | 41.09 | 41.10 | 40.69 | 40.91 | 40.53 | -1.40% | 806,412 |
| Jun 13, 2024 | 41.86 | 41.86 | 41.23 | 41.49 | 41.10 | -1.14% | 780,472 |
| Jun 12, 2024 | 42.31 | 42.63 | 41.83 | 41.97 | 41.58 | 1.70% | 1,596,565 |
| Jun 11, 2024 | 41.20 | 41.35 | 40.92 | 41.27 | 40.89 | -0.48% | 2,084,480 |
| Jun 10, 2024 | 41.26 | 41.47 | 41.02 | 41.47 | 41.09 | -0.36% | 1,643,338 |
| Jun 7, 2024 | 41.72 | 41.94 | 41.51 | 41.62 | 41.23 | -1.12% | 712,313 |
| Jun 6, 2024 | 42.23 | 42.38 | 41.99 | 42.09 | 41.70 | -0.68% | 1,182,374 |
| Jun 5, 2024 | 42.18 | 42.38 | 41.79 | 42.38 | 41.99 | 1.03% | 929,270 |
| Jun 4, 2024 | 42.25 | 42.29 | 41.87 | 41.95 | 41.56 | -1.41% | 1,324,777 |
| Jun 3, 2024 | 43.00 | 43.02 | 42.32 | 42.55 | 42.15 | -0.28% | 764,811 |
| May 31, 2024 | 42.38 | 42.70 | 42.22 | 42.67 | 42.27 | 1.11% | 1,269,488 |
| May 30, 2024 | 41.90 | 42.29 | 41.90 | 42.20 | 41.81 | 1.10% | 1,359,068 |
| May 29, 2024 | 41.77 | 41.88 | 41.58 | 41.74 | 41.35 | -1.14% | 1,193,658 |
| May 28, 2024 | 42.53 | 42.59 | 42.04 | 42.22 | 41.83 | -0.33% | 736,340 |
| May 24, 2024 | 42.27 | 42.39 | 42.08 | 42.36 | 41.97 | 0.86% | 713,293 |
| May 23, 2024 | 42.73 | 42.73 | 41.82 | 42.00 | 41.61 | -1.45% | 725,310 |
| May 22, 2024 | 42.77 | 42.88 | 42.43 | 42.62 | 42.22 | -0.63% | 1,104,632 |
| May 21, 2024 | 42.81 | 42.94 | 42.77 | 42.89 | 42.49 | -0.05% | 1,049,144 |