SPDR Portfolio S&P 600 Sm... (SPSM)
AMEX: SPSM
· Real-Time Price · USD
46.69
-0.15 (-0.32%)
At close: Oct 06, 2025, 3:59 PM
47.02
0.73%
After-hours: Oct 06, 2025, 05:30 PM EDT
SPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.72 | 47.31 | 46.72 | 46.84 | 46.84 | 0.52% | 1,122,400 |
| Oct 2, 2025 | 46.52 | 46.64 | 46.19 | 46.60 | 46.60 | 0.37% | 3,782,184 |
| Oct 1, 2025 | 46.05 | 46.57 | 46.05 | 46.43 | 46.43 | 0.24% | 1,616,915 |
| Sep 30, 2025 | 46.14 | 46.34 | 45.83 | 46.32 | 46.32 | 0.24% | 1,192,100 |
| Sep 29, 2025 | 46.44 | 46.44 | 46.01 | 46.21 | 46.21 | 0.13% | 1,655,800 |
| 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 |
Page 1 of 136