SPSM Price Trends

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

41.14 -0.13 (-0.31%) USD | NYSEARCA | Apr 24, 16:00

41.14 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
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	1.244M
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
Apr 05, 2024	41.68	42.07	41.61	41.89	2.017M
Apr 04, 2024	42.49	42.62	41.64	41.77	1.253M
Apr 03, 2024	41.73	42.20	41.68	42.10	2.417M
Apr 02, 2024	42.15	42.19	41.61	41.87	1.481M
Apr 01, 2024	43.12	43.14	42.55	42.61	1.802M
Mar 28, 2024	42.88	43.26	42.85	43.04	1.729M
Mar 27, 2024	42.12	42.82	42.11	42.82	1.798M
Mar 26, 2024	42.06	42.16	41.76	41.78	1.380M
Mar 25, 2024	42.04	42.26	41.83	41.83	1.293M
Mar 22, 2024	42.53	42.58	41.93	41.93	1.333M
Mar 21, 2024	42.21	42.60	42.15	42.50	1.699M
Mar 20, 2024	41.20	42.20	41.10	42.00	1.426M
Mar 19, 2024	40.92	41.40	40.92	41.32	1.665M

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

36.47

Average

37.78

Median

Sep 13 2023

Price Benchmarks