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

46.84Last Price

+0.21 (0.45%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	46.59	46.94	46.32	46.63	1,622,657	46.63
1/29/2025	46.34	46.62	45.89	46.14	1,718,522	46.14
1/28/2025	46.36	46.51	46.11	46.35	931,205	46.35
1/27/2025	46.17	46.82	46.13	46.39	990,544	46.39
1/24/2025	46.43	46.69	46.31	46.47	884,357	46.47
1/23/2025	46.25	46.63	46.13	46.56	1,289,430	46.56
1/22/2025	46.67	46.74	46.35	46.43	1,213,674	46.43
1/21/2025	46.49	46.84	46.43	46.81	2,179,878	46.81
1/17/2025	46.26	46.26	45.87	46.06	1,380,902	46.06
1/16/2025	45.69	45.93	45.38	45.82	1,619,355	45.82
1/15/2025	46.09	46.09	45.45	45.63	1,200,214	45.63
1/14/2025	44.71	44.96	44.41	44.96	1,544,043	44.96
1/13/2025	43.68	44.34	43.63	44.32	3,932,820	44.32
1/10/2025	44.46	44.49	43.85	44.13	2,207,474	44.13
1/08/2025	44.76	45.09	44.45	45.05	1,339,731	45.05
1/07/2025	45.57	45.69	44.78	45.03	1,415,189	45.03
1/06/2025	45.62	45.87	45.26	45.37	1,399,734	45.37
1/03/2025	45.09	45.42	44.73	45.39	1,193,300	45.39
1/02/2025	45.37	45.59	44.65	44.89	1,556,549	44.89
12/31/2024	44.89	0.00	44.92	44.92	0	44.92
12/30/2024	44.89	45.10	44.37	44.89	1,901,258	44.89
12/27/2024	45.55	45.77	44.83	45.25	1,844,828	45.25
12/26/2024	45.33	45.87	45.10	45.82	2,994,671	45.82
12/24/2024	45.25	45.55	44.96	45.55	691,785	45.55
12/23/2024	45.13	45.22	44.76	45.15	1,345,193	45.15
12/20/2024	44.89	45.99	44.80	45.44	1,583,676	45.16
12/19/2024	45.80	46.06	45.08	45.18	3,342,230	44.90
12/18/2024	47.52	47.68	45.08	45.40	1,956,066	45.12
12/17/2024	47.69	47.87	47.22	47.29	1,252,998	47.00
12/16/2024	47.72	48.15	47.59	47.97	2,393,111	47.67
12/13/2024	48.14	48.14	47.51	47.72	1,967,570	47.42
12/12/2024	48.42	48.50	48.06	48.10	1,135,083	47.80
12/11/2024	48.59	48.77	48.32	48.49	1,600,322	48.19
12/10/2024	48.41	48.59	47.97	48.21	1,580,636	47.91
12/09/2024	48.69	48.99	48.36	48.40	1,020,352	48.10
12/06/2024	48.78	48.83	48.29	48.44	1,181,649	48.14
12/05/2024	49.06	49.08	48.38	48.44	1,005,699	48.14
12/04/2024	48.95	49.23	48.77	49.14	1,218,929	48.84
12/03/2024	49.33	49.40	48.81	48.98	1,839,231	48.68
12/02/2024	49.22	49.47	48.84	49.35	1,481,144	49.04
11/29/2024	49.36	49.58	49.14	49.18	1,324,407	48.88
11/27/2024	49.38	49.73	49.05	49.11	1,225,108	48.81
11/26/2024	49.31	49.31	48.81	49.09	1,633,688	48.79
11/25/2024	49.21	50.03	49.19	49.55	1,318,577	49.24
11/22/2024	48.08	48.77	48.02	48.61	1,308,336	48.31
11/21/2024	47.24	47.99	47.20	47.84	1,585,654	47.54
11/20/2024	46.92	47.08	46.57	47.07	1,577,004	46.78
11/19/2024	46.35	47.05	46.32	46.99	1,211,937	46.70
11/18/2024	46.99	47.24	46.81	46.89	1,238,256	46.60
11/15/2024	47.39	47.48	46.73	46.89	1,902,583	46.60
11/14/2024	48.10	48.24	47.18	47.34	1,439,038	47.05
11/13/2024	48.61	48.79	47.88	47.93	2,577,452	47.63
11/12/2024	48.84	49.13	48.20	48.31	2,106,846	48.01
11/11/2024	48.87	49.29	48.83	49.07	3,424,751	48.77
11/08/2024	48.09	48.48	47.99	48.34	1,916,987	48.04
11/07/2024	48.31	48.53	47.89	48.06	2,335,954	47.76
11/06/2024	47.89	48.50	47.54	48.40	5,012,731	48.10
11/05/2024	44.69	45.64	44.60	45.64	1,006,618	45.36
11/04/2024	44.41	45.03	44.34	44.73	1,014,427	44.45
11/01/2024	44.64	44.90	44.37	44.46	1,403,183	44.19
10/31/2024	44.99	45.11	44.32	44.33	1,595,269	44.06