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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

41.04

-0.24

(-0.58%)

As of 12:34PM EST. Market open.

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	41.10	41.10	40.84	41.04	41.04	451,050
Feb 06, 2023	41.67	41.70	41.09	41.28	41.28	542,700
Feb 03, 2023	41.62	42.26	41.62	41.94	41.94	816,600
Feb 02, 2023	41.39	42.19	41.39	42.08	42.08	1,066,800
Feb 01, 2023	40.39	41.45	40.22	41.12	41.12	1,204,300
Jan 31, 2023	39.59	40.49	39.59	40.49	40.49	693,300
Jan 30, 2023	39.57	39.98	39.45	39.50	39.50	647,200
Jan 27, 2023	39.67	40.07	39.59	39.94	39.94	817,200
Jan 26, 2023	39.76	39.90	39.30	39.76	39.76	882,300
Jan 25, 2023	39.07	39.52	38.85	39.51	39.51	631,900
Jan 24, 2023	39.37	39.56	39.20	39.39	39.39	918,600
Jan 23, 2023	39.15	39.67	39.06	39.54	39.54	838,700
Jan 20, 2023	38.65	39.11	38.37	39.11	39.11	660,900
Jan 19, 2023	38.57	38.68	38.22	38.51	38.51	893,000
Jan 18, 2023	39.58	39.85	38.82	38.83	38.83	889,300
Jan 17, 2023	39.58	39.73	39.38	39.47	39.47	1,264,300
Jan 13, 2023	39.10	39.67	39.02	39.62	39.62	842,700
Jan 12, 2023	39.00	39.42	38.71	39.37	39.37	1,236,200
Jan 11, 2023	38.49	38.84	38.47	38.84	38.84	1,541,900
Jan 10, 2023	37.82	38.41	37.76	38.41	38.41	439,400
Jan 09, 2023	38.13	38.35	37.84	37.90	37.90	2,526,300
Jan 06, 2023	37.33	37.98	37.19	37.91	37.91	470,100
Jan 05, 2023	37.14	37.22	36.73	37.05	37.05	828,600
Jan 04, 2023	37.17	37.63	37.15	37.37	37.37	687,800
Jan 03, 2023	37.28	37.52	36.62	36.91	36.91	760,700
Dec 30, 2022	36.80	37.04	36.68	36.97	36.97	918,000
Dec 29, 2022	36.56	37.22	36.52	37.14	37.14	733,800
Dec 28, 2022	37.02	37.18	36.31	36.34	36.34	1,235,300
Dec 27, 2022	37.07	37.18	36.80	37.05	37.05	635,900
Dec 23, 2022	36.77	37.08	36.61	37.07	37.07	721,600
Dec 22, 2022	36.93	36.95	36.20	36.81	36.81	749,200
Dec 21, 2022	36.98	37.44	36.98	37.25	37.25	654,200
Dec 20, 2022	36.49	36.90	36.37	36.70	36.70	636,500
Dec 19, 2022	36.86	36.95	36.45	36.57	36.57	618,000
Dec 19, 2022	0.145 Dividend
Dec 16, 2022	37.00	37.15	36.67	36.97	36.83	665,200
Dec 15, 2022	37.78	37.88	37.22	37.37	37.22	652,500
Dec 14, 2022	38.49	38.85	38.02	38.24	38.09	796,400
Dec 13, 2022	39.47	39.73	38.40	38.58	38.43	653,400
Dec 12, 2022	38.04	38.44	37.85	38.38	38.23	505,900
Dec 09, 2022	38.18	38.39	37.97	38.00	37.85	1,729,200
Dec 08, 2022	38.39	38.78	38.23	38.43	38.28	803,400
Dec 07, 2022	38.31	38.65	38.15	38.25	38.10	1,015,400
Dec 06, 2022	38.74	38.83	38.17	38.40	38.25	691,900
Dec 05, 2022	39.58	39.58	38.63	38.79	38.64	749,000
Dec 02, 2022	39.26	40.02	39.22	39.85	39.69	654,300
Dec 01, 2022	39.96	40.11	39.55	39.71	39.55	723,500
Nov 30, 2022	38.88	39.79	38.43	39.79	39.63	1,688,800
Nov 29, 2022	38.71	39.01	38.70	38.84	38.69	718,700
Nov 28, 2022	39.12	39.20	38.56	38.68	38.53	534,700
Nov 25, 2022	39.37	39.62	39.31	39.41	39.26	167,300
Nov 23, 2022	39.23	39.48	39.07	39.36	39.21	470,300
Nov 22, 2022	39.06	39.33	38.91	39.28	39.13	621,700
Nov 21, 2022	38.78	38.89	38.56	38.86	38.71	499,600
Nov 18, 2022	39.11	39.26	38.75	38.95	38.80	1,023,400
Nov 17, 2022	38.35	38.71	38.19	38.71	38.56	732,500
Nov 16, 2022	39.30	39.32	38.79	38.86	38.71	835,100
Nov 15, 2022	39.59	39.93	39.24	39.51	39.36	807,200
Nov 14, 2022	39.21	39.60	38.97	39.00	38.85	1,579,300
Nov 11, 2022	39.28	39.75	39.25	39.38	39.23	662,500
Nov 10, 2022	38.39	39.19	38.30	39.17	39.02	988,800
Nov 09, 2022	37.52	37.74	36.90	36.96	36.82	2,002,200
Nov 08, 2022	37.95	38.32	37.45	37.89	37.74	997,100
Nov 07, 2022	37.67	37.90	37.35	37.83	37.68	972,300
Nov 04, 2022	37.35	37.63	36.78	37.42	37.27	1,087,200
Nov 03, 2022	36.64	37.12	36.30	36.84	36.70	898,300
Nov 02, 2022	38.13	38.51	37.05	37.09	36.94	1,178,800
Nov 01, 2022	38.62	38.62	38.18	38.37	38.22	675,300
Oct 31, 2022	38.05	38.38	37.87	38.19	38.04	829,300
Oct 28, 2022	37.61	38.29	37.39	38.25	38.10	522,700
Oct 27, 2022	37.53	38.01	37.38	37.40	37.25	992,600
Oct 26, 2022	37.40	37.97	37.10	37.34	37.19	1,045,600
Oct 25, 2022	36.36	37.34	36.36	37.18	37.03	1,112,900
Oct 24, 2022	36.14	36.40	35.85	36.31	36.17	1,706,900
Oct 21, 2022	35.28	36.12	35.14	36.01	35.87	712,200
Oct 20, 2022	35.69	36.06	35.05	35.15	35.01	862,800
Oct 19, 2022	35.90	36.13	35.28	35.68	35.54	529,700
Oct 18, 2022	36.53	36.84	35.95	36.22	36.08	1,000,700
Oct 17, 2022	35.51	35.94	35.49	35.84	35.70	723,000
Oct 14, 2022	35.93	36.14	34.83	34.84	34.70	3,319,400
Oct 13, 2022	34.14	35.85	33.89	35.69	35.55	942,200
Oct 12, 2022	34.99	35.03	34.58	34.79	34.65	820,100
Oct 11, 2022	34.72	35.41	34.47	35.01	34.87	733,400
Oct 10, 2022	35.04	35.21	34.70	34.92	34.78	726,700
Oct 07, 2022	35.45	35.53	34.75	34.89	34.75	483,600
Oct 06, 2022	35.82	36.21	35.65	35.81	35.67	916,600
Oct 05, 2022	35.72	36.11	35.41	35.97	35.83	546,700
Oct 04, 2022	35.47	36.24	35.47	36.24	36.10	1,450,300
Oct 03, 2022	34.47	35.10	34.06	34.91	34.77	805,400
Sep 30, 2022	34.17	34.83	33.99	34.06	33.93	544,400
Sep 29, 2022	34.49	34.49	33.82	34.22	34.09	1,812,500
Sep 28, 2022	34.20	35.14	34.04	34.94	34.80	762,600
Sep 27, 2022	34.35	34.57	33.73	34.01	33.88	630,900
Sep 26, 2022	34.32	34.88	33.87	33.99	33.86	677,300
Sep 23, 2022	34.79	34.82	34.02	34.46	34.32	841,200
Sep 22, 2022	35.97	35.99	35.14	35.26	35.12	480,700
Sep 21, 2022	36.72	37.07	36.01	36.02	35.88	267,700
Sep 20, 2022	36.54	36.54	36.13	36.41	36.27	445,000
Sep 19, 2022	36.10	36.92	36.10	36.91	36.77	311,200
Sep 19, 2022	0.147 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,110.62-0.46(-0.01%)

Dow 3033,785.98-105.04(-0.31%)

Nasdaq11,910.27+22.82(+0.19%)

Russell 20001,946.62-11.10(-0.57%)

Crude Oil76.73+2.62(+3.54%)

Gold1,887.80+8.30(+0.44%)

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

S&P 500
4,110.62
-0.46(-0.01%)

Dow 30
33,785.98
-105.04(-0.31%)

Nasdaq
11,910.27
+22.82(+0.19%)

Russell 2000
1,946.62
-11.10(-0.57%)

Crude Oil
76.73
+2.62(+3.54%)

Gold
1,887.80
+8.30(+0.44%)