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

Last Price53.24

Change+0.38 (0.72%)

NYSE · Last Trade: Oct 1st, 11:48 PM EDT

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

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	52.80	53.37	52.45	53.24	2,696,818	53.24
9/30/2026	53.43	53.43	52.86	52.86	2,106,329	52.86
9/29/2026	53.43	53.55	52.92	53.21	1,888,881	53.21
9/28/2026	53.47	53.70	53.12	53.38	1,652,888	53.38
9/25/2026	53.70	53.97	53.45	53.77	1,412,340	53.77
9/24/2026	53.59	53.74	53.20	53.56	1,115,295	53.56
9/23/2026	54.13	54.13	53.69	53.70	2,195,737	53.70
9/22/2026	54.51	54.73	54.19	54.29	1,659,427	54.29
9/21/2026	54.34	54.34	54.01	54.14	1,381,420	54.14
9/18/2026	54.32	54.33	53.98	54.23	1,233,768	54.01
9/17/2026	55.09	55.12	54.45	54.45	1,457,454	54.23
9/16/2026	54.77	55.06	53.96	54.43	1,270,313	54.21
9/15/2026	54.85	54.92	54.53	54.66	1,503,732	54.44
9/14/2026	55.01	55.26	54.85	54.94	1,705,663	54.72
9/11/2026	55.58	55.72	55.23	55.31	1,436,538	55.09
9/10/2026	55.16	55.33	54.90	55.01	1,873,399	54.79
9/09/2026	55.92	56.03	55.44	55.51	3,755,758	55.28
9/08/2026	56.42	56.46	56.05	56.09	920,636	55.86
9/04/2026	56.07	56.59	56.02	56.51	951,136	56.28
9/03/2026	56.46	56.53	55.98	56.30	1,180,460	56.07
9/02/2026	55.72	56.27	55.68	56.11	2,725,541	55.88
9/01/2026	55.91	56.10	55.45	55.57	8,571,718	55.34
8/31/2026	56.50	56.60	56.06	56.20	1,014,081	55.97
8/28/2026	57.20	57.31	56.59	56.60	674,382	56.37
8/27/2026	56.99	57.18	56.78	57.06	2,075,588	56.83
8/26/2026	57.04	57.27	56.88	57.07	950,451	56.84
8/25/2026	57.32	57.36	56.83	57.03	697,793	56.80
8/24/2026	57.24	57.34	56.93	57.06	823,856	56.83
8/21/2026	57.26	57.34	56.94	57.28	852,506	57.05
8/20/2026	57.14	57.31	56.89	56.93	1,340,665	56.70
8/19/2026	57.80	57.97	57.45	57.51	919,901	57.28
8/18/2026	58.03	58.11	57.41	57.43	1,410,314	57.20
8/17/2026	58.33	58.40	58.18	58.24	756,616	58.00
8/14/2026	58.17	58.52	58.10	58.48	1,239,101	58.24
8/13/2026	58.19	58.37	58.02	58.20	1,101,017	57.96
8/12/2026	57.98	58.12	57.59	57.97	1,446,556	57.73
8/11/2026	57.67	58.00	57.64	57.69	1,133,204	57.46
8/10/2026	57.78	57.87	57.47	57.57	928,709	57.34
8/07/2026	57.74	58.06	57.64	57.91	4,756,012	57.68
8/06/2026	57.95	58.13	57.45	57.50	1,034,741	57.27
8/05/2026	58.46	58.55	57.91	57.91	1,059,621	57.68
8/04/2026	57.69	58.59	57.58	58.47	1,844,709	58.23
8/03/2026	56.74	57.57	56.74	57.49	1,807,397	57.26
7/31/2026	56.84	56.84	55.95	56.57	1,248,339	56.34
7/30/2026	56.70	56.72	55.99	56.57	1,525,266	56.34
7/29/2026	56.73	56.92	56.05	56.10	1,573,426	55.87
7/28/2026	56.66	56.94	56.47	56.89	957,345	56.66
7/27/2026	56.74	57.01	56.30	56.59	1,280,887	56.36
7/24/2026	56.54	56.81	56.22	56.32	2,243,464	56.09
7/23/2026	56.20	56.52	56.04	56.32	1,847,222	56.09
7/22/2026	56.90	57.09	56.59	56.69	1,279,502	56.46
7/21/2026	56.63	57.03	56.42	57.00	2,130,927	56.77
7/20/2026	56.90	57.03	56.40	56.42	1,929,252	56.19
7/17/2026	56.64	57.18	56.50	56.76	1,435,330	56.53
7/16/2026	56.66	57.52	56.66	57.21	1,231,256	56.98
7/15/2026	56.70	57.13	56.63	56.84	1,041,330	56.61
7/14/2026	56.78	56.85	56.32	56.51	1,562,190	56.28
7/13/2026	56.51	56.79	56.23	56.37	1,480,484	56.14
7/10/2026	56.61	56.76	56.29	56.60	1,057,824	56.37
7/09/2026	56.23	56.72	56.16	56.57	2,307,224	56.34
7/08/2026	56.17	56.22	55.56	55.87	1,372,018	55.64
7/07/2026	57.05	57.17	56.39	56.55	4,572,780	56.32
7/06/2026	57.03	57.36	56.98	57.08	2,074,297	56.85
7/02/2026	57.62	57.79	56.47	56.95	1,379,939	56.72