SPDR Portfolio S&P 600 Sm... (SPSM)
AMEX: SPSM
· Real-Time Price · USD
46.22
0.07 (0.15%)
At close: Sep 29, 2025, 3:59 PM
46.50
0.61%
After-hours: Sep 29, 2025, 07:32 PM EDT
SPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.82 | 46.23 | 45.74 | 46.15 | 46.15 | 0.94% | 1,618,934 |
| Sep 25, 2025 | 45.78 | 45.83 | 45.50 | 45.72 | 45.72 | -0.89% | 1,070,700 |
| Sep 24, 2025 | 46.53 | 46.71 | 46.10 | 46.13 | 46.13 | -0.84% | 3,086,307 |
| Sep 23, 2025 | 46.73 | 47.14 | 46.47 | 46.52 | 46.52 | -0.15% | 1,383,216 |
| Sep 22, 2025 | 46.40 | 46.68 | 46.26 | 46.59 | 46.59 | -0.19% | 2,427,700 |
| Sep 19, 2025 | 47.32 | 47.32 | 46.57 | 46.68 | 46.50 | -1.02% | 1,188,800 |
| Sep 18, 2025 | 46.48 | 47.26 | 46.35 | 47.16 | 46.97 | 2.10% | 2,290,632 |
| Sep 17, 2025 | 46.26 | 47.27 | 45.86 | 46.19 | 46.01 | 0.15% | 1,914,660 |
| Sep 16, 2025 | 46.21 | 46.28 | 45.85 | 46.12 | 45.94 | -0.28% | 1,408,400 |
| Sep 15, 2025 | 46.39 | 46.51 | 46.15 | 46.25 | 46.07 | 0.09% | 2,443,700 |
| Sep 12, 2025 | 46.70 | 46.72 | 46.16 | 46.21 | 46.03 | -1.24% | 1,112,454 |
| Sep 11, 2025 | 45.99 | 46.83 | 45.94 | 46.79 | 46.61 | 1.98% | 1,671,270 |
| Sep 10, 2025 | 45.98 | 46.15 | 45.67 | 45.88 | 45.70 | -0.13% | 1,488,700 |
| Sep 9, 2025 | 46.28 | 46.28 | 45.79 | 45.94 | 45.76 | -0.88% | 1,311,094 |
| Sep 8, 2025 | 46.44 | 46.44 | 45.95 | 46.35 | 46.17 | -0.13% | 1,446,200 |
| Sep 5, 2025 | 46.52 | 46.89 | 46.01 | 46.41 | 46.23 | 0.26% | 1,312,617 |
| Sep 4, 2025 | 45.71 | 46.30 | 45.66 | 46.29 | 46.11 | 1.45% | 1,268,012 |
| Sep 3, 2025 | 45.52 | 45.92 | 45.36 | 45.63 | 45.45 | -0.07% | 1,530,778 |
| Sep 2, 2025 | 45.47 | 45.72 | 45.30 | 45.66 | 45.48 | -0.83% | 1,493,500 |
| Aug 29, 2025 | 46.30 | 46.33 | 45.88 | 46.04 | 45.86 | -0.39% | 1,194,968 |