State Street SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
NYSEARCA: SPSM · Real-Time Price · USD
49.74
-0.89 (-1.76%)
At close: Mar 5, 2026, 4:00 PM EST
49.43
-0.31 (-0.62%)
Pre-market: Mar 6, 2026, 7:34 AM EST
SPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.18 | 50.46 | 49.33 | 49.74 | 49.74 | -1.76% | 2,296,395 |
| Mar 4, 2026 | 50.65 | 50.81 | 50.15 | 50.63 | 50.63 | 0.54% | 2,731,613 |
| Mar 3, 2026 | 49.76 | 50.64 | 49.16 | 50.36 | 50.36 | -1.04% | 3,059,363 |
| Mar 2, 2026 | 49.86 | 51.03 | 49.86 | 50.89 | 50.89 | 0.67% | 2,804,622 |
| Feb 27, 2026 | 50.65 | 50.68 | 50.15 | 50.55 | 50.55 | -1.25% | 2,197,343 |
| Feb 26, 2026 | 51.07 | 51.41 | 50.62 | 51.19 | 51.19 | 0.55% | 1,960,437 |
| Feb 25, 2026 | 51.07 | 51.07 | 50.41 | 50.91 | 50.91 | 0.32% | 1,379,700 |
| Feb 24, 2026 | 50.32 | 50.95 | 50.29 | 50.75 | 50.75 | 0.97% | 1,905,506 |
| Feb 23, 2026 | 51.06 | 51.19 | 49.94 | 50.26 | 50.26 | -2.07% | 1,674,043 |
| Feb 20, 2026 | 50.74 | 51.54 | 50.74 | 51.32 | 51.32 | 0.55% | 2,047,981 |
| Feb 19, 2026 | 50.89 | 51.09 | 50.65 | 51.04 | 51.04 | -0.16% | 1,928,030 |
| Feb 18, 2026 | 51.01 | 51.56 | 50.82 | 51.12 | 51.12 | 0.27% | 2,072,885 |
| Feb 17, 2026 | 51.04 | 51.36 | 50.43 | 50.98 | 50.98 | -0.12% | 1,746,792 |
| Feb 13, 2026 | 50.62 | 51.29 | 50.28 | 51.04 | 51.04 | 1.27% | 2,919,906 |
| Feb 12, 2026 | 51.67 | 51.90 | 50.08 | 50.40 | 50.40 | -1.87% | 2,591,544 |
| Feb 11, 2026 | 51.86 | 52.04 | 51.10 | 51.36 | 51.36 | -0.23% | 1,897,034 |
| Feb 10, 2026 | 51.55 | 51.84 | 51.43 | 51.48 | 51.48 | 0.06% | 2,960,492 |
| Feb 9, 2026 | 51.36 | 51.61 | 51.09 | 51.45 | 51.45 | 0.04% | 2,572,410 |
| Feb 6, 2026 | 50.51 | 51.58 | 50.50 | 51.43 | 51.43 | 2.68% | 1,500,230 |
| Feb 5, 2026 | 50.22 | 50.72 | 49.90 | 50.09 | 50.09 | -0.60% | 3,283,729 |
| Feb 4, 2026 | 50.26 | 50.79 | 49.93 | 50.39 | 50.39 | 0.80% | 2,444,862 |
| Feb 3, 2026 | 50.05 | 50.55 | 49.38 | 49.99 | 49.99 | -0.06% | 3,094,164 |
| Feb 2, 2026 | 49.33 | 50.23 | 49.26 | 50.02 | 50.02 | 1.13% | 2,145,565 |
| Jan 30, 2026 | 49.49 | 49.78 | 49.10 | 49.46 | 49.46 | -0.74% | 2,510,242 |
| Jan 29, 2026 | 49.75 | 50.04 | 49.17 | 49.83 | 49.83 | 0.65% | 2,146,361 |
| Jan 28, 2026 | 49.98 | 50.14 | 49.47 | 49.51 | 49.51 | -0.52% | 1,557,255 |
| Jan 27, 2026 | 49.93 | 49.99 | 49.54 | 49.77 | 49.77 | -0.30% | 1,202,460 |
| Jan 26, 2026 | 49.96 | 50.23 | 49.72 | 49.92 | 49.92 | 0.04% | 1,260,066 |
| Jan 23, 2026 | 50.70 | 50.75 | 49.79 | 49.90 | 49.90 | -1.85% | 2,937,780 |
| Jan 22, 2026 | 51.05 | 51.30 | 50.78 | 50.84 | 50.84 | 0.32% | 1,474,738 |
| Jan 21, 2026 | 49.79 | 50.87 | 49.79 | 50.68 | 50.68 | 2.55% | 2,661,221 |
| Jan 20, 2026 | 49.39 | 49.85 | 49.31 | 49.42 | 49.42 | -1.44% | 2,819,198 |
| Jan 16, 2026 | 50.30 | 50.34 | 50.00 | 50.14 | 50.14 | -0.30% | 1,703,500 |
| Jan 15, 2026 | 49.77 | 50.46 | 49.76 | 50.29 | 50.29 | 1.41% | 1,638,025 |
| Jan 14, 2026 | 49.28 | 49.62 | 49.10 | 49.59 | 49.59 | 0.61% | 1,289,256 |
| Jan 13, 2026 | 49.46 | 49.60 | 49.21 | 49.29 | 49.29 | 0.02% | 1,434,983 |
| Jan 12, 2026 | 49.01 | 49.41 | 48.82 | 49.28 | 49.28 | 0.04% | 1,382,183 |
| Jan 9, 2026 | 49.04 | 49.33 | 48.68 | 49.26 | 49.26 | 0.72% | 3,165,453 |
| Jan 8, 2026 | 48.06 | 48.99 | 48.06 | 48.91 | 48.91 | 1.39% | 1,426,881 |
| Jan 7, 2026 | 48.66 | 48.71 | 48.02 | 48.24 | 48.24 | -0.72% | 5,764,642 |
| Jan 6, 2026 | 47.85 | 48.64 | 47.71 | 48.59 | 48.59 | 1.40% | 6,571,034 |
| Jan 5, 2026 | 47.41 | 48.17 | 47.38 | 47.92 | 47.92 | 1.31% | 4,873,598 |
| Jan 2, 2026 | 47.08 | 47.41 | 46.73 | 47.30 | 47.30 | 0.94% | 2,261,208 |
| Dec 31, 2025 | 47.36 | 47.36 | 46.83 | 46.86 | 46.86 | -1.22% | 1,415,734 |
| Dec 30, 2025 | 47.74 | 47.78 | 47.42 | 47.44 | 47.44 | -0.67% | 1,238,869 |
| Dec 29, 2025 | 47.90 | 48.01 | 47.63 | 47.76 | 47.76 | -0.52% | 1,004,575 |
| Dec 26, 2025 | 48.00 | 48.01 | 47.78 | 48.01 | 48.01 | -0.02% | 1,156,671 |
| Dec 24, 2025 | 47.80 | 48.04 | 47.74 | 48.02 | 48.02 | 0.40% | 882,771 |
| Dec 23, 2025 | 47.97 | 48.06 | 47.74 | 47.83 | 47.83 | -0.48% | 1,162,453 |
| Dec 22, 2025 | 47.90 | 48.28 | 47.86 | 48.06 | 48.06 | 0.25% | 1,535,933 |
| Dec 19, 2025 | 47.80 | 48.06 | 47.74 | 47.94 | 47.70 | 0.25% | 1,847,546 |
| Dec 18, 2025 | 48.04 | 48.32 | 47.77 | 47.82 | 47.58 | 0.17% | 1,566,196 |
| Dec 17, 2025 | 47.94 | 48.42 | 47.64 | 47.74 | 47.51 | -0.33% | 1,693,484 |
| Dec 16, 2025 | 48.14 | 48.34 | 47.68 | 47.90 | 47.66 | -0.64% | 1,321,703 |
| Dec 15, 2025 | 48.72 | 48.73 | 48.13 | 48.21 | 47.97 | -0.37% | 1,328,874 |
| Dec 12, 2025 | 49.00 | 49.02 | 48.26 | 48.39 | 48.15 | -1.04% | 1,664,826 |
| Dec 11, 2025 | 48.39 | 48.94 | 48.39 | 48.90 | 48.66 | 1.14% | 1,438,907 |
| Dec 10, 2025 | 47.45 | 48.69 | 47.45 | 48.35 | 48.11 | 1.88% | 3,379,401 |
| Dec 9, 2025 | 47.13 | 47.75 | 47.13 | 47.46 | 47.23 | 0.49% | 1,938,259 |
| Dec 8, 2025 | 47.69 | 47.69 | 47.19 | 47.23 | 47.00 | -0.42% | 1,308,845 |
| Dec 5, 2025 | 47.50 | 47.75 | 47.35 | 47.43 | 47.20 | -0.15% | 2,408,142 |
| Dec 4, 2025 | 47.44 | 47.73 | 47.29 | 47.50 | 47.27 | -0.08% | 2,642,044 |
| Dec 3, 2025 | 47.02 | 47.61 | 46.98 | 47.54 | 47.31 | 1.43% | 2,568,761 |
| Dec 2, 2025 | 47.12 | 47.12 | 46.76 | 46.87 | 46.64 | - | 3,029,921 |
| Dec 1, 2025 | 46.62 | 47.17 | 46.62 | 46.87 | 46.64 | -0.51% | 2,851,808 |
| Nov 28, 2025 | 47.21 | 47.21 | 47.00 | 47.11 | 46.88 | 0.04% | 889,775 |
| Nov 26, 2025 | 46.79 | 47.54 | 46.71 | 47.09 | 46.86 | 0.58% | 2,887,547 |
| Nov 25, 2025 | 45.87 | 47.00 | 45.87 | 46.82 | 46.59 | 2.29% | 2,241,541 |
| Nov 24, 2025 | 45.12 | 45.77 | 45.01 | 45.77 | 45.54 | 1.60% | 9,762,863 |
| Nov 21, 2025 | 43.95 | 45.36 | 43.85 | 45.05 | 44.83 | 3.14% | 2,503,782 |
| Nov 20, 2025 | 45.06 | 45.21 | 43.66 | 43.68 | 43.47 | -1.80% | 2,982,689 |
| Nov 19, 2025 | 44.62 | 44.95 | 44.30 | 44.48 | 44.26 | -0.11% | 1,959,017 |
| Nov 18, 2025 | 44.24 | 44.81 | 44.13 | 44.53 | 44.31 | -0.07% | 3,156,213 |
| Nov 17, 2025 | 45.39 | 45.61 | 44.42 | 44.56 | 44.34 | -2.19% | 1,690,724 |
| Nov 14, 2025 | 45.01 | 45.73 | 45.00 | 45.56 | 45.34 | -0.02% | 1,877,561 |
| Nov 13, 2025 | 46.31 | 46.57 | 45.40 | 45.57 | 45.35 | -2.19% | 2,037,580 |
| Nov 12, 2025 | 46.70 | 47.11 | 46.56 | 46.59 | 46.36 | -0.04% | 3,458,805 |
| Nov 11, 2025 | 46.41 | 46.74 | 46.32 | 46.61 | 46.38 | 0.37% | 1,207,240 |
| Nov 10, 2025 | 46.50 | 46.68 | 46.13 | 46.44 | 46.21 | 1.00% | 1,851,026 |
| Nov 7, 2025 | 45.42 | 45.98 | 45.24 | 45.98 | 45.75 | 0.81% | 1,722,006 |
| Nov 6, 2025 | 46.20 | 46.34 | 45.56 | 45.61 | 45.39 | -1.32% | 2,055,283 |
| Nov 5, 2025 | 45.62 | 46.43 | 45.62 | 46.22 | 45.99 | 1.69% | 1,539,644 |
| Nov 4, 2025 | 45.48 | 45.81 | 45.31 | 45.45 | 45.23 | -1.20% | 1,293,911 |
| Nov 3, 2025 | 45.94 | 46.00 | 45.33 | 46.00 | 45.77 | 0.17% | 2,326,289 |
| Oct 31, 2025 | 45.76 | 46.01 | 45.48 | 45.92 | 45.69 | 0.15% | 2,202,604 |
| Oct 30, 2025 | 46.08 | 46.55 | 45.79 | 45.85 | 45.62 | -1.10% | 2,306,865 |
| Oct 29, 2025 | 46.78 | 47.10 | 45.99 | 46.36 | 46.13 | -1.28% | 2,375,487 |
| Oct 28, 2025 | 47.07 | 47.18 | 46.74 | 46.96 | 46.73 | -0.61% | 1,846,171 |
| Oct 27, 2025 | 47.54 | 47.58 | 47.08 | 47.25 | 47.02 | 0.04% | 1,054,547 |
| Oct 24, 2025 | 47.36 | 47.52 | 47.20 | 47.23 | 47.00 | 0.83% | 1,084,050 |
| Oct 23, 2025 | 46.38 | 46.91 | 46.26 | 46.84 | 46.61 | 1.14% | 1,401,033 |
| Oct 22, 2025 | 46.64 | 46.85 | 46.01 | 46.31 | 46.08 | -0.79% | 2,147,098 |
| Oct 21, 2025 | 46.46 | 46.83 | 46.35 | 46.68 | 46.45 | 0.21% | 1,097,597 |
| Oct 20, 2025 | 46.29 | 46.65 | 46.22 | 46.58 | 46.35 | 1.57% | 2,003,088 |
| Oct 17, 2025 | 45.68 | 46.05 | 45.58 | 45.86 | 45.63 | -0.15% | 3,041,838 |
| Oct 16, 2025 | 46.59 | 46.63 | 45.70 | 45.93 | 45.70 | -1.20% | 1,680,855 |
| Oct 15, 2025 | 46.50 | 46.91 | 46.10 | 46.49 | 46.26 | 0.76% | 1,564,943 |
| Oct 14, 2025 | 44.84 | 46.34 | 44.81 | 46.14 | 45.91 | 1.59% | 2,054,387 |
| Oct 13, 2025 | 45.19 | 45.51 | 45.00 | 45.42 | 45.20 | 2.00% | 1,227,422 |
| Oct 10, 2025 | 46.08 | 46.16 | 44.48 | 44.53 | 44.31 | -3.11% | 3,431,101 |