SPSM Price Trends

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

44.72 +0.26 (+0.60%) USD | NYSEARCA | Nov 04, 16:00

44.73 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 01, 2024	44.64	44.90	44.37	44.46	1.403M
Oct 31, 2024	44.99	45.11	44.32	44.33	1.595M
Oct 30, 2024	44.94	45.66	44.92	45.03	3.569M
Oct 29, 2024	44.85	45.03	44.66	44.99	899653.0
Oct 28, 2024	44.85	45.34	44.84	45.24	750461.0
Oct 25, 2024	45.03	45.14	44.45	44.52	1.093M
Oct 24, 2024	44.72	44.86	44.46	44.75	980529.0
Oct 23, 2024	44.73	44.87	44.24	44.61	934849.0
Oct 22, 2024	45.04	45.10	44.80	44.92	1.280M
Oct 21, 2024	45.95	45.96	45.13	45.16	725268.0
Oct 18, 2024	46.26	46.29	45.93	45.93	3.184M
Oct 17, 2024	46.21	46.21	45.84	46.10	1.037M
Oct 16, 2024	45.94	46.33	45.86	46.21	3.729M
Oct 15, 2024	45.46	46.11	45.38	45.58	1.593M
Oct 14, 2024	45.17	45.52	44.98	45.48	448817.0
Oct 11, 2024	44.43	45.24	44.41	45.18	712181.0
Oct 10, 2024	44.31	44.40	44.01	44.40	597934.0
Oct 09, 2024	44.55	45.01	44.43	44.67	643893.0
Oct 08, 2024	44.68	44.74	44.38	44.55	1.283M
Oct 07, 2024	44.84	44.84	44.30	44.59	1.113M
Oct 04, 2024	44.97	45.16	44.65	45.04	897516.0
Oct 03, 2024	44.45	44.56	44.17	44.40	1.768M
Oct 02, 2024	44.77	45.06	44.61	44.72	1.209M
Oct 01, 2024	45.38	45.39	44.59	44.90	2.456M
Sep 30, 2024	45.20	45.59	45.06	45.51	1.125M

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

37.89

Average

39.39

Median

Jun 01 2022

Price Benchmarks