State Street SPDR Portfolio S&P 600 Small Cap ETF (SPSM)

Last Price57.65

Change-0.02 (-0.04%)

NYSE· Last Trade: Jul 1st, 3:24 PM EDT

Historical Prices For State Street SPDR Portfolio S&P 600 Small Cap ETF (SPSM)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	57.27	57.77	57.04	57.67	2,244,284	57.67
6/29/2026	57.25	57.34	56.65	57.28	2,244,436	57.28
6/26/2026	56.58	57.38	56.56	57.30	1,693,037	57.30
6/25/2026	56.52	57.23	56.52	56.87	1,446,146	56.87
6/24/2026	55.65	56.50	55.65	56.14	1,464,435	56.14
6/23/2026	55.08	55.77	55.03	55.52	3,081,563	55.52
6/22/2026	55.78	55.97	55.61	55.71	3,837,876	55.71
6/18/2026	55.63	55.95	55.38	55.86	1,332,009	55.66
6/17/2026	55.65	56.01	54.77	54.90	3,241,111	54.70
6/16/2026	56.13	56.41	55.53	55.65	1,177,329	55.45
6/15/2026	56.42	56.60	55.85	55.95	1,321,890	55.75
6/12/2026	55.56	56.28	55.43	55.91	2,116,665	55.71
6/11/2026	54.47	55.41	54.27	55.36	2,023,813	55.16
6/10/2026	54.34	55.05	54.02	54.04	1,860,110	53.85
6/09/2026	54.35	55.18	53.33	54.43	1,946,193	54.23
6/08/2026	54.03	54.40	53.88	53.93	1,148,276	53.74
6/05/2026	54.30	54.43	53.36	53.57	1,255,239	53.38
6/04/2026	53.97	54.63	53.92	54.54	1,052,262	54.34
6/03/2026	54.08	54.17	53.74	53.83	1,302,163	53.64
6/02/2026	53.82	54.38	53.82	54.33	1,487,077	54.13
6/01/2026	53.66	53.95	53.34	53.85	2,889,659	53.66
5/29/2026	0.01	54.29	53.88	53.93	1,087,039	53.74
5/28/2026	54.15	54.43	53.86	54.36	1,048,574	54.16
5/27/2026	54.45	54.66	54.23	54.31	1,139,808	54.11
5/26/2026	53.80	54.31	53.77	54.31	1,376,405	54.11
5/22/2026	53.23	53.56	53.06	53.44	980,820	53.25
5/21/2026	52.57	53.20	52.13	53.02	1,635,934	52.83
5/20/2026	52.02	52.87	51.68	52.86	3,090,941	52.67
5/19/2026	52.06	52.16	51.63	51.81	1,802,807	51.62
5/18/2026	52.36	52.68	52.10	52.28	1,359,255	52.09
5/15/2026	52.46	52.54	52.07	52.12	1,033,886	51.93
5/14/2026	52.93	53.27	52.76	52.94	1,077,168	52.75
5/13/2026	52.87	52.87	52.40	52.61	917,432	52.42
5/12/2026	53.28	53.32	52.32	52.81	1,638,600	52.62
5/11/2026	53.95	54.10	53.38	53.41	1,680,027	53.22
5/08/2026	53.79	53.94	53.53	53.83	1,597,482	53.64
5/07/2026	54.14	54.26	53.48	53.56	1,279,504	53.37
5/06/2026	53.99	54.10	53.70	54.05	2,522,129	53.86
5/05/2026	53.22	53.87	53.19	53.74	1,552,404	53.55
5/04/2026	53.30	53.58	52.71	52.97	1,269,763	52.78
5/01/2026	53.48	53.63	53.16	53.48	1,943,797	53.29
4/30/2026	52.52	53.45	52.51	53.36	1,283,516	53.17
4/29/2026	52.81	52.88	52.23	52.40	1,208,541	52.21
4/28/2026	53.18	53.40	52.66	52.83	1,268,643	52.64
4/27/2026	53.11	53.43	53.00	53.10	1,509,420	52.91
4/24/2026	52.89	53.16	52.55	53.02	1,137,619	52.83
4/23/2026	52.79	52.99	52.11	52.73	2,227,093	52.54
4/22/2026	53.03	53.10	52.56	52.75	1,398,039	52.56
4/21/2026	53.09	53.40	52.44	52.57	1,945,006	52.38
4/20/2026	52.48	53.03	52.48	52.97	2,208,542	52.78
4/17/2026	52.18	53.12	52.04	52.69	1,998,369	52.50
4/16/2026	51.42	51.76	51.36	51.62	2,041,430	51.43
4/15/2026	51.47	51.55	51.23	51.47	1,246,106	51.28
4/14/2026	51.38	51.68	51.17	51.52	1,067,732	51.33
4/13/2026	50.48	51.30	50.38	51.27	1,527,073	51.09
4/10/2026	50.96	50.98	50.49	50.65	2,954,511	50.47
4/09/2026	50.23	51.06	50.23	50.86	1,194,248	50.68
4/08/2026	50.52	50.81	50.28	50.49	2,036,706	50.31
4/07/2026	48.90	49.38	48.78	49.21	2,808,712	49.03
4/06/2026	48.67	49.11	48.50	49.07	2,223,515	48.89
4/02/2026	47.97	49.10	47.82	48.80	2,406,101	48.62
4/01/2026	48.62	49.07	48.57	48.64	2,997,060	48.47