SPDR Portfolio S&P 600 Sm... (SPSM)
AMEX: SPSM
· Real-Time Price · USD
44.69
0.09 (0.20%)
At close: Aug 18, 2025, 3:59 PM
44.97
0.62%
After-hours: Aug 18, 2025, 06:18 PM EDT
SPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 44.64 | 44.82 | 44.55 | 44.71 | 44.71 | 0.25% | 1,803,059 |
| Aug 15, 2025 | 44.95 | 45.03 | 44.45 | 44.60 | 44.60 | -0.65% | 1,043,410 |
| Aug 14, 2025 | 45.03 | 45.03 | 44.55 | 44.89 | 44.89 | -1.47% | 2,133,900 |
| Aug 13, 2025 | 44.85 | 45.56 | 44.75 | 45.56 | 45.56 | 2.22% | 2,855,381 |
| Aug 12, 2025 | 43.54 | 44.60 | 43.46 | 44.57 | 44.57 | 3.20% | 1,586,869 |
| Aug 11, 2025 | 43.40 | 43.53 | 43.12 | 43.19 | 43.19 | -0.14% | 1,643,770 |
| Aug 8, 2025 | 43.36 | 43.47 | 43.16 | 43.25 | 43.25 | 0.35% | 724,547 |
| Aug 7, 2025 | 43.64 | 43.64 | 42.90 | 43.10 | 43.10 | -0.19% | 1,212,021 |
| Aug 6, 2025 | 43.32 | 43.32 | 43.07 | 43.18 | 43.18 | -0.05% | 1,357,647 |
| Aug 5, 2025 | 43.14 | 43.25 | 42.68 | 43.20 | 43.20 | 0.49% | 1,503,900 |
| Aug 4, 2025 | 42.53 | 43.00 | 42.42 | 42.99 | 42.99 | 1.73% | 1,365,851 |
| Aug 1, 2025 | 42.50 | 42.53 | 41.76 | 42.26 | 42.26 | -1.68% | 1,961,433 |
| Jul 31, 2025 | 43.27 | 43.45 | 42.87 | 42.98 | 42.98 | -1.26% | 1,714,000 |
| Jul 30, 2025 | 43.98 | 44.15 | 43.25 | 43.53 | 43.53 | -0.55% | 1,760,200 |
| Jul 29, 2025 | 44.21 | 44.21 | 43.68 | 43.77 | 43.77 | -0.52% | 1,383,500 |
| Jul 28, 2025 | 44.12 | 44.13 | 43.85 | 44.00 | 44.00 | 0.00% | 1,461,848 |
| Jul 25, 2025 | 43.94 | 44.04 | 43.61 | 44.00 | 44.00 | 0.55% | 1,134,474 |
| Jul 24, 2025 | 44.31 | 44.31 | 43.76 | 43.76 | 43.76 | -1.60% | 1,098,930 |
| Jul 23, 2025 | 44.27 | 44.50 | 44.11 | 44.47 | 44.47 | 1.09% | 2,379,900 |
| Jul 22, 2025 | 43.55 | 44.13 | 43.55 | 43.99 | 43.99 | 1.10% | 1,780,500 |