State Street SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
NYSEARCA: SPSM · Real-Time Price · USD
47.43
-0.07 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.50 | 47.75 | 47.35 | 47.43 | 47.43 | -0.15% | 2,408,142 |
| Dec 4, 2025 | 47.44 | 47.73 | 47.29 | 47.50 | 47.50 | -0.08% | 2,642,044 |
| Dec 3, 2025 | 47.02 | 47.61 | 46.98 | 47.54 | 47.54 | 1.43% | 1,306,397 |
| Dec 2, 2025 | 47.12 | 47.12 | 46.76 | 46.87 | 46.87 | - | 1,779,796 |
| Dec 1, 2025 | 46.62 | 47.17 | 46.62 | 46.87 | 46.87 | -0.51% | 2,851,808 |
| Nov 28, 2025 | 47.21 | 47.21 | 47.00 | 47.11 | 47.11 | 0.04% | 889,775 |
| Nov 26, 2025 | 46.79 | 47.54 | 46.71 | 47.09 | 47.09 | 0.58% | 2,887,455 |
| Nov 25, 2025 | 45.87 | 47.00 | 45.87 | 46.82 | 46.82 | 2.29% | 2,241,541 |
| Nov 24, 2025 | 45.12 | 45.77 | 45.01 | 45.77 | 45.77 | 1.60% | 9,762,763 |
| Nov 21, 2025 | 43.95 | 45.36 | 43.85 | 45.05 | 45.05 | 3.14% | 2,503,682 |
| Nov 20, 2025 | 45.06 | 45.21 | 43.66 | 43.68 | 43.68 | -1.80% | 2,982,689 |
| Nov 19, 2025 | 44.62 | 44.95 | 44.30 | 44.48 | 44.48 | -0.11% | 1,959,017 |
| Nov 18, 2025 | 44.24 | 44.81 | 44.13 | 44.53 | 44.53 | -0.07% | 3,156,213 |
| Nov 17, 2025 | 45.39 | 45.61 | 44.42 | 44.56 | 44.56 | -2.19% | 1,690,724 |
| Nov 14, 2025 | 45.01 | 45.73 | 45.00 | 45.56 | 45.56 | -0.02% | 1,877,561 |
| Nov 13, 2025 | 46.31 | 46.57 | 45.40 | 45.57 | 45.57 | -2.19% | 2,037,580 |
| Nov 12, 2025 | 46.70 | 47.11 | 46.56 | 46.59 | 46.59 | -0.04% | 3,458,805 |
| Nov 11, 2025 | 46.41 | 46.74 | 46.32 | 46.61 | 46.61 | 0.37% | 1,207,240 |
| Nov 10, 2025 | 46.50 | 46.68 | 46.13 | 46.44 | 46.44 | 1.00% | 1,851,026 |
| Nov 7, 2025 | 45.42 | 45.98 | 45.24 | 45.98 | 45.98 | 0.81% | 1,722,006 |
| Nov 6, 2025 | 46.20 | 46.34 | 45.56 | 45.61 | 45.61 | -1.32% | 2,055,283 |
| Nov 5, 2025 | 45.62 | 46.43 | 45.62 | 46.22 | 46.22 | 1.69% | 1,539,644 |
| Nov 4, 2025 | 45.48 | 45.81 | 45.31 | 45.45 | 45.45 | -1.20% | 1,293,911 |
| Nov 3, 2025 | 45.94 | 46.00 | 45.33 | 46.00 | 46.00 | 0.17% | 2,326,289 |
| Oct 31, 2025 | 45.76 | 46.01 | 45.48 | 45.92 | 45.92 | 0.15% | 2,202,604 |
| Oct 30, 2025 | 46.08 | 46.55 | 45.79 | 45.85 | 45.85 | -1.10% | 2,306,865 |
| Oct 29, 2025 | 46.78 | 47.10 | 45.99 | 46.36 | 46.36 | -1.28% | 2,375,487 |
| Oct 28, 2025 | 47.07 | 47.18 | 46.74 | 46.96 | 46.96 | -0.61% | 1,846,171 |
| Oct 27, 2025 | 47.54 | 47.58 | 47.08 | 47.25 | 47.25 | 0.04% | 1,054,547 |
| Oct 24, 2025 | 47.36 | 47.52 | 47.20 | 47.23 | 47.23 | 0.83% | 1,084,050 |
| Oct 23, 2025 | 46.38 | 46.91 | 46.26 | 46.84 | 46.84 | 1.14% | 1,401,033 |
| Oct 22, 2025 | 46.64 | 46.85 | 46.01 | 46.31 | 46.31 | -0.79% | 2,147,098 |
| Oct 21, 2025 | 46.46 | 46.83 | 46.35 | 46.68 | 46.68 | 0.21% | 1,097,597 |
| Oct 20, 2025 | 46.29 | 46.65 | 46.22 | 46.58 | 46.58 | 1.57% | 2,003,088 |
| Oct 17, 2025 | 45.68 | 46.05 | 45.58 | 45.86 | 45.86 | -0.15% | 3,041,838 |
| Oct 16, 2025 | 46.59 | 46.63 | 45.70 | 45.93 | 45.93 | -1.20% | 1,680,855 |
| Oct 15, 2025 | 46.50 | 46.91 | 46.10 | 46.49 | 46.49 | 0.76% | 1,564,943 |
| Oct 14, 2025 | 44.84 | 46.34 | 44.81 | 46.14 | 46.14 | 1.59% | 2,054,387 |
| Oct 13, 2025 | 45.19 | 45.51 | 45.00 | 45.42 | 45.42 | 2.00% | 1,227,422 |
| Oct 10, 2025 | 46.08 | 46.16 | 44.48 | 44.53 | 44.53 | -3.11% | 3,431,101 |
| Oct 9, 2025 | 46.40 | 46.50 | 45.86 | 45.96 | 45.96 | -1.12% | 1,675,407 |
| Oct 8, 2025 | 46.31 | 46.51 | 46.02 | 46.48 | 46.48 | 0.82% | 1,225,362 |
| Oct 7, 2025 | 46.77 | 46.79 | 46.04 | 46.10 | 46.10 | -1.28% | 988,310 |
| Oct 6, 2025 | 47.15 | 47.17 | 46.68 | 46.70 | 46.70 | -0.30% | 863,724 |
| Oct 3, 2025 | 46.72 | 47.31 | 46.72 | 46.84 | 46.84 | 0.52% | 1,122,399 |
| 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% | 1,192,089 |
| Sep 29, 2025 | 46.44 | 46.44 | 46.01 | 46.21 | 46.21 | 0.13% | 1,655,762 |
| 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% | 1,070,687 |
| 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% | 2,427,664 |
| Sep 19, 2025 | 47.32 | 47.32 | 46.57 | 46.68 | 46.50 | -1.02% | 1,188,761 |
| 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% | 1,408,399 |
| Sep 15, 2025 | 46.39 | 46.51 | 46.16 | 46.25 | 46.07 | 0.09% | 2,443,693 |
| 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% | 1,488,688 |
| 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% | 1,446,196 |
| 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% | 1,493,466 |
| Aug 29, 2025 | 46.30 | 46.33 | 45.88 | 46.04 | 45.86 | -0.39% | 1,194,968 |
| Aug 28, 2025 | 46.44 | 46.44 | 45.96 | 46.22 | 46.04 | -0.11% | 5,085,822 |
| Aug 27, 2025 | 45.86 | 46.33 | 45.80 | 46.27 | 46.09 | 0.78% | 1,195,190 |
| Aug 26, 2025 | 45.78 | 46.09 | 45.71 | 45.91 | 45.73 | 0.33% | 1,288,514 |
| Aug 25, 2025 | 46.07 | 46.07 | 45.76 | 45.76 | 45.58 | -0.97% | 1,115,457 |
| Aug 22, 2025 | 44.73 | 46.29 | 44.73 | 46.21 | 46.03 | 3.91% | 2,682,226 |
| Aug 21, 2025 | 44.28 | 44.55 | 44.16 | 44.47 | 44.30 | -0.11% | 974,031 |
| Aug 20, 2025 | 44.70 | 44.77 | 44.32 | 44.52 | 44.35 | -0.45% | 1,313,776 |
| Aug 19, 2025 | 44.74 | 45.13 | 44.58 | 44.72 | 44.54 | 0.02% | 2,459,293 |
| Aug 18, 2025 | 44.64 | 44.82 | 44.55 | 44.71 | 44.53 | 0.25% | 1,803,065 |
| Aug 15, 2025 | 44.95 | 45.03 | 44.45 | 44.60 | 44.42 | -0.65% | 1,043,410 |
| Aug 14, 2025 | 45.03 | 45.03 | 44.55 | 44.89 | 44.71 | -1.47% | 2,133,858 |
| Aug 13, 2025 | 44.85 | 45.56 | 44.75 | 45.56 | 45.38 | 2.22% | 2,855,381 |
| Aug 12, 2025 | 43.54 | 44.60 | 43.46 | 44.57 | 44.39 | 3.20% | 1,586,869 |
| Aug 11, 2025 | 43.40 | 43.53 | 43.12 | 43.19 | 43.02 | -0.14% | 1,643,770 |
| Aug 8, 2025 | 43.36 | 43.47 | 43.16 | 43.25 | 43.08 | 0.35% | 724,547 |
| Aug 7, 2025 | 43.64 | 43.64 | 42.90 | 43.10 | 42.93 | -0.19% | 1,212,021 |
| Aug 6, 2025 | 43.32 | 43.32 | 43.07 | 43.18 | 43.01 | -0.05% | 1,357,647 |
| Aug 5, 2025 | 43.14 | 43.25 | 42.68 | 43.20 | 43.03 | 0.49% | 1,503,853 |
| Aug 4, 2025 | 42.53 | 43.00 | 42.42 | 42.99 | 42.82 | 1.73% | 1,365,851 |
| Aug 1, 2025 | 42.50 | 42.53 | 41.76 | 42.26 | 42.09 | -1.68% | 1,961,433 |
| Jul 31, 2025 | 43.27 | 43.45 | 42.87 | 42.98 | 42.81 | -1.26% | 1,713,962 |
| Jul 30, 2025 | 43.98 | 44.15 | 43.25 | 43.53 | 43.36 | -0.55% | 1,760,150 |
| Jul 29, 2025 | 44.21 | 44.21 | 43.68 | 43.77 | 43.60 | -0.52% | 1,383,497 |
| Jul 28, 2025 | 44.12 | 44.13 | 43.85 | 44.00 | 43.83 | - | 1,461,848 |
| Jul 25, 2025 | 43.94 | 44.04 | 43.61 | 44.00 | 43.83 | 0.55% | 1,134,474 |
| Jul 24, 2025 | 44.31 | 44.31 | 43.76 | 43.76 | 43.59 | -1.60% | 1,098,930 |
| Jul 23, 2025 | 44.27 | 44.50 | 44.11 | 44.47 | 44.30 | 1.09% | 2,379,880 |
| Jul 22, 2025 | 43.55 | 44.13 | 43.55 | 43.99 | 43.82 | 1.10% | 1,780,465 |
| Jul 21, 2025 | 43.90 | 43.98 | 43.49 | 43.51 | 43.34 | -0.18% | 1,609,303 |
| Jul 18, 2025 | 44.21 | 44.27 | 43.52 | 43.59 | 43.42 | -0.89% | 1,525,813 |
| Jul 17, 2025 | 43.47 | 44.10 | 43.40 | 43.98 | 43.81 | 1.20% | 1,240,035 |