SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
NYSEARCA: SPSM · Real-Time Price · USD
41.96
+1.56 (3.86%)
At close: May 12, 2025, 4:00 PM
41.96
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.10 | 42.35 | 41.59 | 41.94 | - | 3.80% | 2,864,590 |
| May 9, 2025 | 40.54 | 40.69 | 40.25 | 40.40 | 40.40 | - | 1,384,160 |
| May 8, 2025 | 40.14 | 40.73 | 39.88 | 40.40 | 40.40 | 1.84% | 3,784,767 |
| May 7, 2025 | 39.86 | 39.94 | 39.42 | 39.67 | 39.67 | 0.08% | 4,612,703 |
| May 6, 2025 | 39.54 | 39.90 | 39.27 | 39.64 | 39.64 | -0.68% | 1,178,414 |
| May 5, 2025 | 39.85 | 40.22 | 39.74 | 39.91 | 39.91 | -0.67% | 1,035,731 |
| May 2, 2025 | 39.76 | 40.31 | 39.72 | 40.18 | 40.18 | 2.27% | 2,654,732 |
| May 1, 2025 | 39.24 | 39.66 | 38.93 | 39.29 | 39.29 | 0.49% | 1,496,196 |
| Apr 30, 2025 | 38.82 | 39.20 | 38.21 | 39.10 | 39.10 | -0.53% | 1,362,528 |
| Apr 29, 2025 | 38.91 | 39.45 | 38.68 | 39.31 | 39.31 | 0.54% | 905,733 |
| Apr 28, 2025 | 39.02 | 39.34 | 38.64 | 39.10 | 39.10 | 0.39% | 897,497 |
| Apr 25, 2025 | 38.71 | 38.97 | 38.42 | 38.95 | 38.95 | 0.08% | 1,246,997 |
| Apr 24, 2025 | 38.30 | 39.00 | 38.07 | 38.92 | 38.92 | 1.94% | 2,164,962 |
| Apr 23, 2025 | 38.77 | 39.35 | 38.09 | 38.18 | 38.18 | 1.22% | 1,690,402 |
| Apr 22, 2025 | 37.24 | 37.81 | 37.11 | 37.72 | 37.72 | 2.47% | 1,461,990 |
| Apr 21, 2025 | 37.21 | 37.28 | 36.42 | 36.81 | 36.81 | -2.00% | 2,667,524 |
| Apr 17, 2025 | 37.25 | 37.73 | 37.17 | 37.56 | 37.56 | 1.08% | 2,276,220 |
| Apr 16, 2025 | 37.39 | 37.59 | 36.73 | 37.16 | 37.16 | -1.06% | 2,475,032 |
| Apr 15, 2025 | 37.62 | 38.04 | 37.42 | 37.56 | 37.56 | -0.19% | 1,849,373 |
| Apr 14, 2025 | 37.91 | 37.92 | 36.96 | 37.63 | 37.63 | 1.21% | 2,182,743 |
| Apr 11, 2025 | 36.62 | 37.30 | 36.02 | 37.18 | 37.18 | 1.06% | 3,917,549 |
| Apr 10, 2025 | 37.39 | 37.55 | 35.83 | 36.79 | 36.79 | -4.27% | 3,531,561 |
| Apr 9, 2025 | 34.93 | 38.83 | 34.79 | 38.43 | 38.43 | 8.71% | 5,340,042 |
| Apr 8, 2025 | 37.61 | 37.79 | 34.89 | 35.35 | 35.35 | -2.96% | 5,551,233 |
| Apr 7, 2025 | 35.60 | 38.25 | 35.00 | 36.43 | 36.43 | -1.25% | 6,462,867 |
| Apr 4, 2025 | 37.22 | 37.45 | 35.93 | 36.89 | 36.89 | -4.26% | 6,449,806 |
| Apr 3, 2025 | 39.76 | 39.91 | 38.51 | 38.53 | 38.53 | -7.16% | 5,153,429 |
| Apr 2, 2025 | 40.42 | 41.57 | 40.30 | 41.50 | 41.50 | 1.49% | 2,010,143 |
| Apr 1, 2025 | 40.66 | 41.11 | 40.27 | 40.89 | 40.89 | 0.32% | 2,428,116 |
| Mar 31, 2025 | 40.18 | 40.99 | 39.90 | 40.76 | 40.76 | 0.39% | 1,947,674 |
| Mar 28, 2025 | 41.36 | 41.41 | 40.34 | 40.60 | 40.60 | -2.07% | 2,005,731 |
| Mar 27, 2025 | 41.59 | 41.77 | 41.28 | 41.46 | 41.46 | -0.53% | 3,593,955 |
| Mar 26, 2025 | 41.96 | 42.15 | 41.46 | 41.68 | 41.68 | -0.55% | 1,509,359 |
| Mar 25, 2025 | 42.10 | 42.19 | 41.75 | 41.91 | 41.91 | -0.47% | 1,236,915 |
| Mar 24, 2025 | 41.65 | 42.18 | 41.65 | 42.11 | 42.11 | 2.18% | 1,195,781 |
| Mar 21, 2025 | 41.09 | 41.39 | 40.83 | 41.21 | 41.06 | -0.70% | 2,286,517 |
| Mar 20, 2025 | 41.37 | 41.93 | 41.29 | 41.50 | 41.35 | -0.53% | 1,405,373 |
| Mar 19, 2025 | 41.21 | 41.98 | 41.17 | 41.72 | 41.57 | 1.39% | 1,526,336 |
| Mar 18, 2025 | 41.24 | 41.26 | 40.95 | 41.15 | 41.00 | -0.72% | 2,182,532 |
| Mar 17, 2025 | 40.96 | 41.55 | 40.91 | 41.45 | 41.30 | 1.05% | 1,587,245 |
| Mar 14, 2025 | 40.45 | 41.02 | 40.29 | 41.02 | 40.87 | 2.47% | 3,263,705 |
| Mar 13, 2025 | 40.76 | 40.82 | 39.80 | 40.03 | 39.88 | -1.65% | 2,433,430 |
| Mar 12, 2025 | 41.29 | 41.29 | 40.47 | 40.70 | 40.55 | -0.44% | 2,696,869 |
| Mar 11, 2025 | 41.26 | 41.44 | 40.51 | 40.88 | 40.73 | -0.51% | 6,427,534 |
| Mar 10, 2025 | 41.56 | 41.84 | 40.73 | 41.09 | 40.94 | -2.38% | 2,194,452 |
| Mar 7, 2025 | 41.80 | 42.26 | 41.24 | 42.09 | 41.94 | 0.57% | 2,011,214 |
| Mar 6, 2025 | 41.88 | 42.35 | 41.63 | 41.85 | 41.70 | -1.25% | 3,152,558 |
| Mar 5, 2025 | 42.00 | 42.45 | 41.68 | 42.38 | 42.23 | 0.98% | 2,985,714 |
| Mar 4, 2025 | 42.08 | 42.65 | 41.46 | 41.97 | 41.82 | -1.43% | 3,159,700 |
| Mar 3, 2025 | 43.78 | 43.91 | 42.34 | 42.58 | 42.42 | -2.41% | 2,126,915 |