Advertisement
Advertisement
U.S. markets close in 3 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
41.04-0.24 (-0.58%)
As of 12:34PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202341.1041.1040.8441.0441.04451,050
Feb 06, 202341.6741.7041.0941.2841.28542,700
Feb 03, 202341.6242.2641.6241.9441.94816,600
Feb 02, 202341.3942.1941.3942.0842.081,066,800
Feb 01, 202340.3941.4540.2241.1241.121,204,300
Jan 31, 202339.5940.4939.5940.4940.49693,300
Jan 30, 202339.5739.9839.4539.5039.50647,200
Jan 27, 202339.6740.0739.5939.9439.94817,200
Jan 26, 202339.7639.9039.3039.7639.76882,300
Jan 25, 202339.0739.5238.8539.5139.51631,900
Jan 24, 202339.3739.5639.2039.3939.39918,600
Jan 23, 202339.1539.6739.0639.5439.54838,700
Jan 20, 202338.6539.1138.3739.1139.11660,900
Jan 19, 202338.5738.6838.2238.5138.51893,000
Jan 18, 202339.5839.8538.8238.8338.83889,300
Jan 17, 202339.5839.7339.3839.4739.471,264,300
Jan 13, 202339.1039.6739.0239.6239.62842,700
Jan 12, 202339.0039.4238.7139.3739.371,236,200
Jan 11, 202338.4938.8438.4738.8438.841,541,900
Jan 10, 202337.8238.4137.7638.4138.41439,400
Jan 09, 202338.1338.3537.8437.9037.902,526,300
Jan 06, 202337.3337.9837.1937.9137.91470,100
Jan 05, 202337.1437.2236.7337.0537.05828,600
Jan 04, 202337.1737.6337.1537.3737.37687,800
Jan 03, 202337.2837.5236.6236.9136.91760,700
Dec 30, 202236.8037.0436.6836.9736.97918,000
Dec 29, 202236.5637.2236.5237.1437.14733,800
Dec 28, 202237.0237.1836.3136.3436.341,235,300
Dec 27, 202237.0737.1836.8037.0537.05635,900
Dec 23, 202236.7737.0836.6137.0737.07721,600
Dec 22, 202236.9336.9536.2036.8136.81749,200
Dec 21, 202236.9837.4436.9837.2537.25654,200
Dec 20, 202236.4936.9036.3736.7036.70636,500
Dec 19, 202236.8636.9536.4536.5736.57618,000
Dec 19, 20220.145 Dividend
Dec 16, 202237.0037.1536.6736.9736.83665,200
Dec 15, 202237.7837.8837.2237.3737.22652,500
Dec 14, 202238.4938.8538.0238.2438.09796,400
Dec 13, 202239.4739.7338.4038.5838.43653,400
Dec 12, 202238.0438.4437.8538.3838.23505,900
Dec 09, 202238.1838.3937.9738.0037.851,729,200
Dec 08, 202238.3938.7838.2338.4338.28803,400
Dec 07, 202238.3138.6538.1538.2538.101,015,400
Dec 06, 202238.7438.8338.1738.4038.25691,900
Dec 05, 202239.5839.5838.6338.7938.64749,000
Dec 02, 202239.2640.0239.2239.8539.69654,300
Dec 01, 202239.9640.1139.5539.7139.55723,500
Nov 30, 202238.8839.7938.4339.7939.631,688,800
Nov 29, 202238.7139.0138.7038.8438.69718,700
Nov 28, 202239.1239.2038.5638.6838.53534,700
Nov 25, 202239.3739.6239.3139.4139.26167,300
Nov 23, 202239.2339.4839.0739.3639.21470,300
Nov 22, 202239.0639.3338.9139.2839.13621,700
Nov 21, 202238.7838.8938.5638.8638.71499,600
Nov 18, 202239.1139.2638.7538.9538.801,023,400
Nov 17, 202238.3538.7138.1938.7138.56732,500
Nov 16, 202239.3039.3238.7938.8638.71835,100
Nov 15, 202239.5939.9339.2439.5139.36807,200
Nov 14, 202239.2139.6038.9739.0038.851,579,300
Nov 11, 202239.2839.7539.2539.3839.23662,500
Nov 10, 202238.3939.1938.3039.1739.02988,800
Nov 09, 202237.5237.7436.9036.9636.822,002,200
Nov 08, 202237.9538.3237.4537.8937.74997,100
Nov 07, 202237.6737.9037.3537.8337.68972,300
Nov 04, 202237.3537.6336.7837.4237.271,087,200
Nov 03, 202236.6437.1236.3036.8436.70898,300
Nov 02, 202238.1338.5137.0537.0936.941,178,800
Nov 01, 202238.6238.6238.1838.3738.22675,300
Oct 31, 202238.0538.3837.8738.1938.04829,300
Oct 28, 202237.6138.2937.3938.2538.10522,700
Oct 27, 202237.5338.0137.3837.4037.25992,600
Oct 26, 202237.4037.9737.1037.3437.191,045,600
Oct 25, 202236.3637.3436.3637.1837.031,112,900
Oct 24, 202236.1436.4035.8536.3136.171,706,900
Oct 21, 202235.2836.1235.1436.0135.87712,200
Oct 20, 202235.6936.0635.0535.1535.01862,800
Oct 19, 202235.9036.1335.2835.6835.54529,700
Oct 18, 202236.5336.8435.9536.2236.081,000,700
Oct 17, 202235.5135.9435.4935.8435.70723,000
Oct 14, 202235.9336.1434.8334.8434.703,319,400
Oct 13, 202234.1435.8533.8935.6935.55942,200
Oct 12, 202234.9935.0334.5834.7934.65820,100
Oct 11, 202234.7235.4134.4735.0134.87733,400
Oct 10, 202235.0435.2134.7034.9234.78726,700
Oct 07, 202235.4535.5334.7534.8934.75483,600
Oct 06, 202235.8236.2135.6535.8135.67916,600
Oct 05, 202235.7236.1135.4135.9735.83546,700
Oct 04, 202235.4736.2435.4736.2436.101,450,300
Oct 03, 202234.4735.1034.0634.9134.77805,400
Sep 30, 202234.1734.8333.9934.0633.93544,400
Sep 29, 202234.4934.4933.8234.2234.091,812,500
Sep 28, 202234.2035.1434.0434.9434.80762,600
Sep 27, 202234.3534.5733.7334.0133.88630,900
Sep 26, 202234.3234.8833.8733.9933.86677,300
Sep 23, 202234.7934.8234.0234.4634.32841,200
Sep 22, 202235.9735.9935.1435.2635.12480,700
Sep 21, 202236.7237.0736.0136.0235.88267,700
Sep 20, 202236.5436.5436.1336.4136.27445,000
Sep 19, 202236.1036.9236.1036.9136.77311,200
Sep 19, 20220.147 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement