SPSM Price Trends

SPDR® Portfolio S&P 600 Sm Cap ETF (SPSM)

42.46 -0.20 (-0.47%) USD | NYSEARCA | May 10, 16:00

42.40 -0.06 (-0.14%) After-Hours: 07:44

Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.

Date	Open	High	Low	Close	Volume
May 10, 2024	42.70	42.74	42.28	42.46	1.660M
May 09, 2024	42.22	42.66	42.11	42.66	1.348M
May 08, 2024	41.83	42.17	41.74	42.15	886444.0
May 07, 2024	42.25	42.58	42.22	42.28	1.209M
May 06, 2024	42.00	42.23	41.97	42.16	981113.0
May 03, 2024	42.01	42.17	41.57	41.73	994786.0
May 02, 2024	41.24	41.43	40.83	41.36	808498.0
May 01, 2024	40.71	41.54	40.64	40.79	1.593M
Apr 30, 2024	41.08	41.20	40.64	40.67	1.810M
Apr 29, 2024	41.33	41.50	41.25	41.44	681934.0
Apr 26, 2024	40.91	41.30	40.85	41.11	1.052M
Apr 25, 2024	40.73	40.93	40.34	40.86	2.987M
Apr 24, 2024	41.16	41.30	40.87	41.11	2.322M
Apr 23, 2024	40.52	41.40	40.47	41.27	1.688M
Apr 22, 2024	40.33	40.74	40.12	40.50	1.115M
Apr 19, 2024	39.69	40.27	39.65	40.19	1.506M
Apr 18, 2024	39.88	40.32	39.68	39.81	2.181M
Apr 17, 2024	40.35	40.42	39.75	39.75	1.400M
Apr 16, 2024	40.03	40.30	39.76	40.06	1.750M
Apr 15, 2024	40.86	41.09	40.12	40.27	1.586M
Apr 12, 2024	41.10	41.25	40.52	40.71	1.245M
Apr 11, 2024	41.33	41.43	40.92	41.30	1.845M
Apr 10, 2024	41.37	41.61	40.90	41.12	2.504M
Apr 09, 2024	42.26	42.50	42.02	42.38	1.372M
Apr 08, 2024	42.06	42.32	41.99	42.16	1.464M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

18.96

Minimum

Mar 23 2020

46.94

Maximum

Nov 08 2021

36.57

Average

37.90

Median

May 16 2022

Price Benchmarks