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

42.39Last Price

+0.42 (1.00%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	42.08	42.65	41.46	41.97	3,159,700	41.97
3/03/2025	43.78	43.91	42.34	42.58	2,126,912	42.58
2/28/2025	43.19	43.63	42.98	43.63	1,750,808	43.63
2/27/2025	43.86	43.96	43.23	43.28	1,494,006	43.28
2/26/2025	44.07	44.46	43.74	43.89	1,575,132	43.89
2/25/2025	43.95	44.25	43.64	43.98	3,451,995	43.98
2/24/2025	44.27	44.31	43.78	43.92	3,895,597	43.92
2/21/2025	45.54	45.65	43.97	44.09	1,560,645	44.09
2/20/2025	45.65	45.71	45.05	45.31	1,304,422	45.31
2/19/2025	45.63	45.98	45.51	45.78	1,039,379	45.78
2/18/2025	45.75	46.00	45.65	46.00	2,548,658	46.00
2/14/2025	46.00	46.15	45.62	45.70	1,304,982	45.70
2/13/2025	45.42	45.77	45.26	45.72	1,528,510	45.72
2/12/2025	45.05	45.29	44.88	45.14	6,409,239	45.14
2/11/2025	45.36	45.79	45.36	45.71	2,311,172	45.71
2/10/2025	45.91	45.91	45.57	45.76	1,800,369	45.76
2/07/2025	46.32	46.34	45.66	45.72	2,086,517	45.72
2/06/2025	46.71	46.76	46.07	46.33	2,323,675	46.33
2/05/2025	46.36	46.56	46.09	46.56	1,362,844	46.56
2/04/2025	45.59	46.18	45.47	46.18	1,051,357	46.18
2/03/2025	45.28	45.98	45.01	45.57	3,195,799	45.57
1/31/2025	46.67	46.87	46.02	46.24	2,333,873	46.24
1/30/2025	46.59	46.94	46.32	46.63	1,622,657	46.63
1/29/2025	46.34	46.62	45.89	46.14	1,718,522	46.14
1/28/2025	46.36	46.51	46.11	46.35	931,205	46.35
1/27/2025	46.17	46.82	46.13	46.39	990,544	46.39
1/24/2025	46.43	46.69	46.31	46.47	884,357	46.47
1/23/2025	46.25	46.63	46.13	46.56	1,289,430	46.56
1/22/2025	46.67	46.74	46.35	46.43	1,213,674	46.43
1/21/2025	46.49	46.84	46.43	46.81	2,179,878	46.81
1/17/2025	46.26	46.26	45.87	46.06	1,380,902	46.06
1/16/2025	45.69	45.93	45.38	45.82	1,619,355	45.82
1/15/2025	46.09	46.09	45.45	45.63	1,200,214	45.63
1/14/2025	44.71	44.96	44.41	44.96	1,544,043	44.96
1/13/2025	43.68	44.34	43.63	44.32	3,932,820	44.32
1/10/2025	44.46	44.49	43.85	44.13	2,207,474	44.13
1/08/2025	44.76	45.09	44.45	45.05	1,339,731	45.05
1/07/2025	45.57	45.69	44.78	45.03	1,415,189	45.03
1/06/2025	45.62	45.87	45.26	45.37	1,399,734	45.37
1/03/2025	45.09	45.42	44.73	45.39	1,193,300	45.39
1/02/2025	45.37	45.59	44.65	44.89	1,556,549	44.89
12/31/2024	44.89	0.00	44.92	44.92	0	44.92
12/30/2024	44.89	45.10	44.37	44.89	1,901,258	44.89
12/27/2024	45.55	45.77	44.83	45.25	1,844,828	45.25
12/26/2024	45.33	45.87	45.10	45.82	2,994,671	45.82
12/24/2024	45.25	45.55	44.96	45.55	691,785	45.55
12/23/2024	45.13	45.22	44.76	45.15	1,345,193	45.15
12/20/2024	44.89	45.99	44.80	45.44	1,583,676	45.16
12/19/2024	45.80	46.06	45.08	45.18	3,342,230	44.90
12/18/2024	47.52	47.68	45.08	45.40	1,956,066	45.12
12/17/2024	47.69	47.87	47.22	47.29	1,252,998	47.00
12/16/2024	47.72	48.15	47.59	47.97	2,393,111	47.67
12/13/2024	48.14	48.14	47.51	47.72	1,967,570	47.42
12/12/2024	48.42	48.50	48.06	48.10	1,135,083	47.80
12/11/2024	48.59	48.77	48.32	48.49	1,600,322	48.19
12/10/2024	48.41	48.59	47.97	48.21	1,580,636	47.91
12/09/2024	48.69	48.99	48.36	48.40	1,020,352	48.10
12/06/2024	48.78	48.83	48.29	48.44	1,181,649	48.14
12/05/2024	49.06	49.08	48.38	48.44	1,005,699	48.14