SPSM Price Trends

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

47.84 +0.77 (+1.64%) USD | NYSEARCA | Nov 21, 16:00

47.86 +0.02 (+0.04%) 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 21, 2024	47.25	47.99	47.20	47.84	1.585M
Nov 20, 2024	46.95	47.08	46.57	47.07	1.577M
Nov 19, 2024	46.36	47.04	46.32	46.99	1.212M
Nov 18, 2024	46.96	47.24	46.81	46.89	1.238M
Nov 15, 2024	47.42	47.48	46.73	46.89	1.902M
Nov 14, 2024	48.09	48.24	47.18	47.34	1.439M
Nov 13, 2024	48.68	48.79	47.88	47.93	2.577M
Nov 12, 2024	48.84	49.13	48.20	48.31	2.105M
Nov 11, 2024	48.90	49.29	48.83	49.07	3.380M
Nov 08, 2024	48.09	48.48	47.99	48.34	1.917M
Nov 07, 2024	48.31	48.54	47.89	48.06	2.336M
Nov 06, 2024	47.89	48.50	47.54	48.40	5.012M
Nov 05, 2024	44.69	45.64	44.60	45.64	1.006M
Nov 04, 2024	44.41	45.03	44.34	44.73	1.014M
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	899999.0
Oct 28, 2024	44.85	45.34	44.84	45.24	750807.0
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	725338.0
Oct 18, 2024	46.26	46.29	45.93	45.93	3.184M

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

49.07

Maximum

Nov 11 2024

38.06

Average

39.51

Median

Nov 15 2022

Price Benchmarks