State Street SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
NYSEARCA: SPSM · Real-Time Price · USD
52.83
-0.27 (-0.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.18 | 53.40 | 52.66 | 52.83 | 52.83 | -0.51% | 1,268,609 |
| Apr 27, 2026 | 53.11 | 53.43 | 53.00 | 53.10 | 53.10 | 0.15% | 1,506,955 |
| Apr 24, 2026 | 52.89 | 53.17 | 52.55 | 53.02 | 53.02 | 0.55% | 1,137,593 |
| Apr 23, 2026 | 52.79 | 52.99 | 52.11 | 52.73 | 52.73 | -0.04% | 2,227,092 |
| Apr 22, 2026 | 53.03 | 53.10 | 52.57 | 52.75 | 52.75 | 0.34% | 1,397,320 |
| Apr 21, 2026 | 53.09 | 53.40 | 52.44 | 52.57 | 52.57 | -0.76% | 1,944,933 |
| Apr 20, 2026 | 52.48 | 53.03 | 52.48 | 52.97 | 52.97 | 0.53% | 2,208,431 |
| Apr 17, 2026 | 52.18 | 53.12 | 52.04 | 52.69 | 52.69 | 2.07% | 1,998,363 |
| Apr 16, 2026 | 51.42 | 51.76 | 51.36 | 51.62 | 51.62 | 0.29% | 2,041,436 |
| Apr 15, 2026 | 51.47 | 51.55 | 51.23 | 51.47 | 51.47 | -0.10% | 1,246,099 |
| Apr 14, 2026 | 51.38 | 51.68 | 51.17 | 51.52 | 51.52 | 0.49% | 1,067,622 |
| Apr 13, 2026 | 50.48 | 51.30 | 50.38 | 51.27 | 51.27 | 1.22% | 1,526,163 |
| Apr 10, 2026 | 50.96 | 50.98 | 50.49 | 50.65 | 50.65 | -0.41% | 2,954,485 |
| Apr 9, 2026 | 50.23 | 51.07 | 50.23 | 50.86 | 50.86 | 0.73% | 1,194,248 |
| Apr 8, 2026 | 50.52 | 50.81 | 50.28 | 50.49 | 50.49 | 2.60% | 2,036,706 |
| Apr 7, 2026 | 48.90 | 49.38 | 48.78 | 49.21 | 49.21 | 0.29% | 2,808,600 |
| Apr 6, 2026 | 48.67 | 49.11 | 48.50 | 49.07 | 49.07 | 0.55% | 2,223,224 |
| Apr 2, 2026 | 47.97 | 49.10 | 47.82 | 48.80 | 48.80 | 0.33% | 2,406,101 |
| Apr 1, 2026 | 48.62 | 49.07 | 48.57 | 48.64 | 48.64 | 0.66% | 2,996,860 |
| Mar 31, 2026 | 47.68 | 48.70 | 47.45 | 48.32 | 48.32 | 2.81% | 2,229,403 |
| Mar 30, 2026 | 47.85 | 47.85 | 46.86 | 47.00 | 47.00 | -0.76% | 1,670,247 |
| Mar 27, 2026 | 47.89 | 47.98 | 47.22 | 47.36 | 47.36 | -1.54% | 2,219,162 |
| Mar 26, 2026 | 48.25 | 48.83 | 48.05 | 48.10 | 48.10 | -1.11% | 1,484,304 |
| Mar 25, 2026 | 48.59 | 48.79 | 48.09 | 48.64 | 48.64 | 1.06% | 4,139,716 |
| Mar 24, 2026 | 47.42 | 48.47 | 47.41 | 48.13 | 48.13 | 0.73% | 2,158,538 |
| Mar 23, 2026 | 47.72 | 48.56 | 47.54 | 47.78 | 47.78 | 1.68% | 11,914,175 |
| Mar 20, 2026 | 47.91 | 48.04 | 46.76 | 46.99 | 46.82 | -1.96% | 3,774,409 |
| Mar 19, 2026 | 47.23 | 48.33 | 47.18 | 47.93 | 47.76 | 0.44% | 5,346,785 |
| Mar 18, 2026 | 48.06 | 48.26 | 47.71 | 47.72 | 47.55 | -1.28% | 2,819,138 |
| Mar 17, 2026 | 48.17 | 48.62 | 48.13 | 48.34 | 48.17 | 0.90% | 3,403,909 |
| Mar 16, 2026 | 48.08 | 48.39 | 47.90 | 47.91 | 47.74 | 0.69% | 3,199,701 |
| Mar 13, 2026 | 47.97 | 48.18 | 47.39 | 47.58 | 47.41 | -0.10% | 3,185,490 |
| Mar 12, 2026 | 47.92 | 48.11 | 47.56 | 47.63 | 47.46 | -1.87% | 3,078,622 |
| Mar 11, 2026 | 48.48 | 48.72 | 48.11 | 48.54 | 48.37 | -0.19% | 1,712,661 |
| Mar 10, 2026 | 48.69 | 49.43 | 48.44 | 48.63 | 48.46 | -0.45% | 2,840,619 |
| Mar 9, 2026 | 47.90 | 49.00 | 47.16 | 48.85 | 48.68 | 0.47% | 4,222,290 |
| Mar 6, 2026 | 48.89 | 48.89 | 48.32 | 48.62 | 48.45 | -2.25% | 6,022,840 |
| Mar 5, 2026 | 50.18 | 50.46 | 49.33 | 49.74 | 49.56 | -1.76% | 2,296,676 |
| Mar 4, 2026 | 50.65 | 50.81 | 50.15 | 50.63 | 50.45 | 0.54% | 2,731,700 |
| Mar 3, 2026 | 49.76 | 50.64 | 49.16 | 50.36 | 50.18 | -1.04% | 3,060,281 |
| Mar 2, 2026 | 49.86 | 51.03 | 49.86 | 50.89 | 50.71 | 0.67% | 2,804,624 |
| Feb 27, 2026 | 50.65 | 50.68 | 50.15 | 50.55 | 50.37 | -1.25% | 2,197,470 |
| Feb 26, 2026 | 51.07 | 51.41 | 50.62 | 51.19 | 51.01 | 0.55% | 1,960,492 |
| Feb 25, 2026 | 51.07 | 51.07 | 50.41 | 50.91 | 50.73 | 0.32% | 1,379,700 |
| Feb 24, 2026 | 50.32 | 50.95 | 50.29 | 50.75 | 50.57 | 0.97% | 1,905,719 |
| Feb 23, 2026 | 51.06 | 51.19 | 49.94 | 50.26 | 50.08 | -2.07% | 1,674,145 |
| Feb 20, 2026 | 50.74 | 51.54 | 50.74 | 51.32 | 51.14 | 0.55% | 2,049,639 |
| Feb 19, 2026 | 50.89 | 51.09 | 50.65 | 51.04 | 50.86 | -0.16% | 1,928,035 |
| Feb 18, 2026 | 51.01 | 51.56 | 50.82 | 51.12 | 50.94 | 0.27% | 2,072,885 |
| Feb 17, 2026 | 51.04 | 51.36 | 50.43 | 50.98 | 50.80 | -0.12% | 1,746,792 |
| Feb 13, 2026 | 50.62 | 51.29 | 50.28 | 51.04 | 50.86 | 1.27% | 2,920,570 |
| Feb 12, 2026 | 51.67 | 51.90 | 50.08 | 50.40 | 50.22 | -1.87% | 2,591,555 |
| Feb 11, 2026 | 51.86 | 52.04 | 51.10 | 51.36 | 51.18 | -0.23% | 1,897,086 |
| Feb 10, 2026 | 51.55 | 51.84 | 51.43 | 51.48 | 51.30 | 0.06% | 2,960,531 |
| Feb 9, 2026 | 51.36 | 51.61 | 51.09 | 51.45 | 51.27 | 0.04% | 2,572,649 |
| Feb 6, 2026 | 50.51 | 51.58 | 50.50 | 51.43 | 51.25 | 2.68% | 1,501,010 |
| Feb 5, 2026 | 50.22 | 50.72 | 49.90 | 50.09 | 49.91 | -0.60% | 3,283,729 |
| Feb 4, 2026 | 50.26 | 50.79 | 49.93 | 50.39 | 50.21 | 0.80% | 2,444,926 |
| Feb 3, 2026 | 50.05 | 50.55 | 49.38 | 49.99 | 49.81 | -0.06% | 4,420,031 |
| Feb 2, 2026 | 49.33 | 50.23 | 49.26 | 50.02 | 49.84 | 1.13% | 2,146,916 |
| Jan 30, 2026 | 49.49 | 49.78 | 49.10 | 49.46 | 49.29 | -0.74% | 2,510,283 |
| Jan 29, 2026 | 49.75 | 50.04 | 49.17 | 49.83 | 49.65 | 0.65% | 2,146,363 |
| Jan 28, 2026 | 49.98 | 50.14 | 49.47 | 49.51 | 49.34 | -0.52% | 1,557,516 |
| Jan 27, 2026 | 49.93 | 49.99 | 49.54 | 49.77 | 49.59 | -0.30% | 2,444,972 |
| Jan 26, 2026 | 49.96 | 50.23 | 49.72 | 49.92 | 49.74 | 0.04% | 1,260,066 |
| Jan 23, 2026 | 50.70 | 50.75 | 49.79 | 49.90 | 49.72 | -1.85% | 2,937,805 |
| Jan 22, 2026 | 51.05 | 51.30 | 50.78 | 50.84 | 50.66 | 0.32% | 1,475,080 |
| Jan 21, 2026 | 49.79 | 50.87 | 49.79 | 50.68 | 50.50 | 2.55% | 2,662,867 |
| Jan 20, 2026 | 49.39 | 49.85 | 49.31 | 49.42 | 49.25 | -1.44% | 3,946,644 |
| Jan 16, 2026 | 50.30 | 50.34 | 50.00 | 50.14 | 49.96 | -0.30% | 1,703,585 |
| Jan 15, 2026 | 49.77 | 50.46 | 49.76 | 50.29 | 50.11 | 1.41% | 1,638,086 |
| Jan 14, 2026 | 49.28 | 49.62 | 49.10 | 49.59 | 49.42 | 0.61% | 1,291,011 |
| Jan 13, 2026 | 49.46 | 49.60 | 49.21 | 49.29 | 49.12 | 0.02% | 2,517,137 |
| Jan 12, 2026 | 49.01 | 49.41 | 48.82 | 49.28 | 49.11 | 0.04% | 1,382,305 |
| Jan 9, 2026 | 49.04 | 49.33 | 48.68 | 49.26 | 49.09 | 0.72% | 3,165,458 |
| Jan 8, 2026 | 48.06 | 48.99 | 48.06 | 48.91 | 48.74 | 1.39% | 1,426,881 |
| Jan 7, 2026 | 48.66 | 48.71 | 48.02 | 48.24 | 48.07 | -0.72% | 5,764,642 |
| Jan 6, 2026 | 47.85 | 48.64 | 47.71 | 48.59 | 48.42 | 1.40% | 6,571,034 |
| Jan 5, 2026 | 47.41 | 48.17 | 47.38 | 47.92 | 47.75 | 1.31% | 4,873,598 |
| Jan 2, 2026 | 47.08 | 47.41 | 46.73 | 47.30 | 47.13 | 0.94% | 2,261,208 |
| Dec 31, 2025 | 47.36 | 47.36 | 46.83 | 46.86 | 46.70 | -1.22% | 1,415,734 |
| Dec 30, 2025 | 47.74 | 47.78 | 47.42 | 47.44 | 47.27 | -0.67% | 1,238,869 |
| Dec 29, 2025 | 47.90 | 48.01 | 47.63 | 47.76 | 47.59 | -0.52% | 1,004,575 |
| Dec 26, 2025 | 48.00 | 48.01 | 47.78 | 48.01 | 47.84 | -0.02% | 1,156,671 |
| Dec 24, 2025 | 47.80 | 48.04 | 47.74 | 48.02 | 47.85 | 0.40% | 882,771 |
| Dec 23, 2025 | 47.97 | 48.06 | 47.74 | 47.83 | 47.66 | -0.48% | 1,162,453 |
| Dec 22, 2025 | 47.90 | 48.28 | 47.86 | 48.06 | 47.89 | 0.25% | 1,535,933 |
| Dec 19, 2025 | 47.80 | 48.06 | 47.74 | 47.94 | 47.54 | 0.25% | 1,847,546 |
| Dec 18, 2025 | 48.04 | 48.32 | 47.77 | 47.82 | 47.42 | 0.17% | 1,566,196 |
| Dec 17, 2025 | 47.94 | 48.42 | 47.64 | 47.74 | 47.34 | -0.33% | 1,693,484 |
| Dec 16, 2025 | 48.14 | 48.34 | 47.68 | 47.90 | 47.50 | -0.64% | 1,321,703 |
| Dec 15, 2025 | 48.72 | 48.73 | 48.13 | 48.21 | 47.80 | -0.37% | 1,328,874 |
| Dec 12, 2025 | 49.00 | 49.02 | 48.26 | 48.39 | 47.98 | -1.04% | 1,664,826 |
| Dec 11, 2025 | 48.39 | 48.94 | 48.39 | 48.90 | 48.49 | 1.14% | 1,438,907 |
| Dec 10, 2025 | 47.45 | 48.69 | 47.45 | 48.35 | 47.94 | 1.88% | 3,379,401 |
| Dec 9, 2025 | 47.13 | 47.75 | 47.13 | 47.46 | 47.06 | 0.49% | 1,938,259 |
| Dec 8, 2025 | 47.69 | 47.69 | 47.19 | 47.23 | 46.83 | -0.42% | 1,308,845 |
| Dec 5, 2025 | 47.50 | 47.75 | 47.35 | 47.43 | 47.03 | -0.15% | 2,408,142 |
| Dec 4, 2025 | 47.44 | 47.73 | 47.29 | 47.50 | 47.10 | -0.08% | 2,642,044 |
| Dec 3, 2025 | 47.02 | 47.61 | 46.98 | 47.54 | 47.14 | 1.43% | 2,568,761 |