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

NYSEARCA: SPSM · Real-Time Price · USD

53.83

+0.27 (0.50%)

At close: May 8, 2026, 4:00 PM EDT

53.40

-0.43 (-0.80%)

After-hours: May 8, 2026, 8:00 PM EDT

SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	53.79	53.94	53.53	53.83	53.83	0.50%	1,596,030
May 7, 2026	54.14	54.26	53.48	53.56	53.56	-0.91%	1,278,569
May 6, 2026	53.99	54.10	53.71	54.05	54.05	0.58%	2,521,012
May 5, 2026	53.22	53.87	53.19	53.74	53.74	1.45%	1,552,403
May 4, 2026	53.30	53.58	52.71	52.97	52.97	-0.95%	1,269,763
May 1, 2026	53.48	53.63	53.16	53.48	53.48	0.22%	1,943,796
Apr 30, 2026	52.52	53.45	52.51	53.36	53.36	1.83%	1,283,516
Apr 29, 2026	52.81	52.88	52.24	52.40	52.40	-0.81%	1,208,455
Apr 28, 2026	53.18	53.40	52.66	52.83	52.83	-0.51%	1,268,609
Apr 27, 2026	53.11	53.43	53.00	53.10	53.10	0.15%	1,506,955
Apr 24, 2026	52.89	53.17	52.55	53.02	53.02	0.55%	1,137,593
Apr 23, 2026	52.79	52.99	52.11	52.73	52.73	-0.04%	2,227,092
Apr 22, 2026	53.03	53.10	52.57	52.75	52.75	0.34%	1,397,320
Apr 21, 2026	53.09	53.40	52.44	52.57	52.57	-0.76%	1,944,933
Apr 20, 2026	52.48	53.03	52.48	52.97	52.97	0.53%	2,208,431
Apr 17, 2026	52.18	53.12	52.04	52.69	52.69	2.07%	1,998,363
Apr 16, 2026	51.42	51.76	51.36	51.62	51.62	0.29%	2,041,436
Apr 15, 2026	51.47	51.55	51.23	51.47	51.47	-0.10%	1,246,099
Apr 14, 2026	51.38	51.68	51.17	51.52	51.52	0.49%	1,067,622
Apr 13, 2026	50.48	51.30	50.38	51.27	51.27	1.22%	1,526,163
Apr 10, 2026	50.96	50.98	50.49	50.65	50.65	-0.41%	2,954,485
Apr 9, 2026	50.23	51.07	50.23	50.86	50.86	0.73%	1,194,248
Apr 8, 2026	50.52	50.81	50.28	50.49	50.49	2.60%	2,036,706
Apr 7, 2026	48.90	49.38	48.78	49.21	49.21	0.29%	2,808,600
Apr 6, 2026	48.67	49.11	48.50	49.07	49.07	0.55%	2,223,224
Apr 2, 2026	47.97	49.10	47.82	48.80	48.80	0.33%	2,406,101
Apr 1, 2026	48.62	49.07	48.57	48.64	48.64	0.66%	2,996,860
Mar 31, 2026	47.68	48.70	47.45	48.32	48.32	2.81%	2,229,403
Mar 30, 2026	47.85	47.85	46.86	47.00	47.00	-0.76%	1,670,247
Mar 27, 2026	47.89	47.98	47.22	47.36	47.36	-1.54%	2,219,162
Mar 26, 2026	48.25	48.83	48.05	48.10	48.10	-1.11%	1,484,304
Mar 25, 2026	48.59	48.79	48.09	48.64	48.64	1.06%	4,139,716
Mar 24, 2026	47.42	48.47	47.41	48.13	48.13	0.73%	2,158,538
Mar 23, 2026	47.72	48.56	47.54	47.78	47.78	1.68%	11,914,175
Mar 20, 2026	47.91	48.04	46.76	46.99	46.82	-1.96%	3,774,409
Mar 19, 2026	47.23	48.33	47.18	47.93	47.76	0.44%	5,346,785
Mar 18, 2026	48.06	48.26	47.71	47.72	47.55	-1.28%	2,819,138
Mar 17, 2026	48.17	48.62	48.13	48.34	48.17	0.90%	3,403,909
Mar 16, 2026	48.08	48.39	47.90	47.91	47.74	0.69%	3,199,701
Mar 13, 2026	47.97	48.18	47.39	47.58	47.41	-0.10%	3,185,490
Mar 12, 2026	47.92	48.11	47.56	47.63	47.46	-1.87%	3,078,622
Mar 11, 2026	48.48	48.72	48.11	48.54	48.37	-0.19%	1,712,661
Mar 10, 2026	48.69	49.43	48.44	48.63	48.46	-0.45%	2,840,619
Mar 9, 2026	47.90	49.00	47.16	48.85	48.68	0.47%	4,222,290
Mar 6, 2026	48.89	48.89	48.32	48.62	48.45	-2.25%	6,022,840
Mar 5, 2026	50.18	50.46	49.33	49.74	49.56	-1.76%	2,296,676
Mar 4, 2026	50.65	50.81	50.15	50.63	50.45	0.54%	2,731,700
Mar 3, 2026	49.76	50.64	49.16	50.36	50.18	-1.04%	3,060,281
Mar 2, 2026	49.86	51.03	49.86	50.89	50.71	0.67%	2,804,624
Feb 27, 2026	50.65	50.68	50.15	50.55	50.37	-1.25%	2,197,470