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

Last Price46.86

Change-0.58 (-1.22%)

NYSE · Last Trade: Jan 1st, 5:07 PM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	47.36	47.36	46.83	46.86	1,415,700	46.86
12/30/2025	47.74	47.78	47.41	47.44	1,238,862	47.44
12/29/2025	47.90	48.01	47.63	47.76	1,004,575	47.76
12/26/2025	48.00	48.01	47.78	48.01	1,156,671	48.01
12/24/2025	47.80	48.03	47.73	48.02	882,771	48.02
12/23/2025	47.97	48.06	47.74	47.83	1,162,453	47.83
12/22/2025	47.90	48.27	47.86	48.06	1,535,933	48.06
12/19/2025	47.80	48.06	47.74	47.94	1,847,549	47.70
12/18/2025	48.04	48.32	47.77	47.82	1,566,496	47.58
12/17/2025	47.94	48.41	47.64	47.74	1,693,484	47.51
12/16/2025	48.14	48.34	47.68	47.90	1,321,703	47.66
12/15/2025	48.72	48.73	48.13	48.21	1,328,838	47.97
12/12/2025	49.00	49.02	48.26	48.39	1,664,826	48.15
12/11/2025	48.39	48.94	48.39	48.90	1,438,819	48.66
12/10/2025	47.45	48.69	47.45	48.35	3,382,682	48.11
12/09/2025	47.13	47.74	47.13	47.46	1,938,167	47.23
12/08/2025	47.69	47.69	47.19	47.23	1,308,737	47.00
12/05/2025	47.50	47.74	47.35	47.43	2,408,142	47.20
12/04/2025	47.44	47.73	47.28	47.50	2,642,044	47.27
12/03/2025	47.02	47.61	46.98	47.54	2,568,761	47.31
12/02/2025	47.12	47.12	46.76	46.87	3,029,921	46.64
12/01/2025	46.62	47.16	46.62	46.87	2,851,788	46.64
11/28/2025	47.21	47.21	47.00	47.11	889,775	46.88
11/26/2025	46.79	47.53	46.71	47.09	2,887,547	46.86
11/25/2025	45.87	47.00	45.87	46.82	2,241,541	46.59
11/24/2025	45.12	45.77	45.01	45.77	9,762,763	45.54
11/21/2025	43.95	45.36	43.85	45.05	2,503,782	44.83
11/20/2025	45.06	45.20	43.66	43.68	2,982,689	43.47
11/19/2025	44.62	44.95	44.30	44.48	1,959,007	44.26
11/18/2025	44.24	44.81	44.13	44.53	3,156,143	44.31
11/17/2025	45.39	45.60	44.42	44.56	1,690,668	44.34
11/14/2025	45.01	45.73	45.00	45.56	1,877,561	45.34
11/13/2025	46.31	46.57	45.40	45.57	2,037,567	45.35
11/12/2025	46.70	47.11	46.56	46.59	3,458,795	46.36
11/11/2025	46.41	46.73	46.32	46.61	1,207,240	46.38
11/10/2025	46.50	46.68	46.13	46.44	1,851,020	46.21
11/07/2025	45.42	45.98	45.23	45.98	1,722,006	45.75
11/06/2025	46.20	46.34	45.56	45.61	2,055,280	45.39
11/05/2025	45.62	46.42	45.62	46.22	1,539,544	45.99
11/04/2025	45.48	45.80	45.31	45.45	1,293,911	45.23
11/03/2025	45.94	46.00	45.33	46.00	2,326,288	45.77
10/31/2025	45.76	46.01	45.48	45.92	2,202,604	45.69
10/30/2025	46.08	46.55	45.78	45.85	2,306,862	45.62
10/29/2025	46.78	47.10	45.99	46.36	2,375,487	46.13
10/28/2025	47.07	47.17	46.74	46.96	1,846,140	46.73
10/27/2025	47.54	47.58	47.08	47.25	1,054,547	47.02
10/24/2025	47.36	47.52	47.20	47.23	1,084,050	47.00
10/23/2025	46.38	46.91	46.26	46.84	1,400,963	46.61
10/22/2025	46.64	46.85	46.01	46.31	2,147,098	46.08
10/21/2025	46.46	46.83	46.35	46.68	1,097,597	46.45
10/20/2025	46.29	46.65	46.22	46.58	2,003,088	46.35
10/17/2025	45.68	46.04	45.58	45.86	3,041,838	45.63
10/16/2025	46.59	46.63	45.70	45.93	1,680,855	45.70
10/15/2025	46.50	46.91	46.10	46.49	1,564,943	46.26
10/14/2025	44.84	46.34	44.81	46.14	2,054,387	45.91
10/13/2025	45.19	45.51	45.00	45.42	1,227,422	45.20
10/10/2025	46.08	46.16	44.48	44.53	3,431,102	44.31
10/09/2025	46.40	46.50	45.86	45.96	1,675,407	45.73
10/08/2025	46.31	46.51	46.02	46.48	1,225,362	46.25
10/07/2025	46.77	46.79	46.04	46.10	988,310	45.87
10/06/2025	47.15	47.17	46.67	46.70	863,725	46.47
10/03/2025	46.72	47.31	46.72	46.84	1,122,399	46.61
10/02/2025	46.52	46.64	46.19	46.60	3,782,074	46.37