SPDR® Portfolio S P 600 Small Cap ETF (SPSM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 57.74 | 58.06 | 57.64 | 57.91 | +0.71% | 4,756,000 |
| 2026-08-06 | 57.95 | 58.13 | 57.45 | 57.50 | -0.71% | 1,034,700 |
| 2026-08-05 | 58.46 | 58.55 | 57.91 | 57.91 | -0.96% | 1,059,600 |
| 2026-08-04 | 57.69 | 58.60 | 57.58 | 58.47 | +1.70% | 1,844,700 |
| 2026-08-03 | 56.74 | 57.57 | 56.74 | 57.49 | +1.63% | 1,807,300 |
| 2026-07-31 | 56.84 | 56.84 | 55.95 | 56.57 | +0.00% | 1,248,300 |
| 2026-07-30 | 56.70 | 56.72 | 56.00 | 56.57 | +0.84% | 1,525,300 |
| 2026-07-29 | 56.73 | 56.92 | 56.06 | 56.10 | -1.39% | 1,573,400 |
| 2026-07-28 | 56.66 | 56.94 | 56.47 | 56.89 | +0.53% | 957,300 |
| 2026-07-27 | 56.74 | 57.01 | 56.30 | 56.59 | +0.48% | 1,280,800 |
| 2026-07-24 | 56.54 | 56.81 | 56.22 | 56.32 | +0.00% | 2,243,200 |
| 2026-07-23 | 56.20 | 56.52 | 56.04 | 56.32 | -0.65% | 1,847,200 |
| 2026-07-22 | 56.90 | 57.09 | 56.59 | 56.69 | -0.54% | 1,279,500 |
| 2026-07-21 | 56.63 | 57.03 | 56.42 | 57.00 | +1.03% | 2,130,900 |
| 2026-07-20 | 56.90 | 57.03 | 56.40 | 56.42 | -0.60% | 1,929,300 |
| 2026-07-17 | 56.64 | 57.18 | 56.50 | 56.76 | -0.79% | 1,435,300 |
| 2026-07-16 | 56.66 | 57.52 | 56.66 | 57.21 | +0.65% | 1,231,300 |
| 2026-07-15 | 56.70 | 57.13 | 56.64 | 56.84 | +0.58% | 1,041,300 |
| 2026-07-14 | 56.78 | 56.85 | 56.32 | 56.51 | +0.25% | 1,562,200 |
| 2026-07-13 | 56.51 | 56.79 | 56.23 | 56.37 | -0.41% | 1,480,500 |
| 2026-07-10 | 56.61 | 56.76 | 56.29 | 56.60 | +0.05% | 1,057,800 |
| 2026-07-09 | 56.23 | 56.72 | 56.16 | 56.57 | +1.25% | 2,307,200 |
| 2026-07-08 | 56.17 | 56.22 | 55.57 | 55.87 | -1.20% | 1,372,000 |
| 2026-07-07 | 57.05 | 57.17 | 56.39 | 56.55 | -0.93% | 4,572,800 |
| 2026-07-06 | 57.03 | 57.36 | 56.98 | 57.08 | +0.23% | 2,074,300 |
| 2026-07-02 | 57.62 | 57.79 | 56.47 | 56.95 | -0.75% | 1,379,900 |
| 2026-07-01 | 57.55 | 58.07 | 57.35 | 57.38 | -0.50% | 2,220,900 |
| 2026-06-30 | 57.27 | 57.77 | 57.04 | 57.67 | +0.68% | 2,245,900 |
| 2026-06-29 | 57.25 | 57.34 | 56.65 | 57.28 | -0.03% | 2,244,400 |
| 2026-06-26 | 56.58 | 57.38 | 56.56 | 57.30 | +0.76% | 1,693,000 |
| 2026-06-25 | 56.52 | 57.23 | 56.52 | 56.87 | +1.30% | 1,446,100 |
| 2026-06-24 | 55.65 | 56.50 | 55.65 | 56.14 | +1.12% | 1,464,400 |
| 2026-06-23 | 55.08 | 55.78 | 55.03 | 55.52 | -0.34% | 3,081,600 |
| 2026-06-22 | 55.78 | 55.97 | 55.61 | 55.71 | -0.27% | 3,837,400 |
| 2026-06-18 | 55.63 | 55.95 | 55.38 | 55.86 | +1.75% | 1,332,007 |
| 2026-06-17 | 55.65 | 56.01 | 54.77 | 54.90 | -1.35% | 3,241,113 |
| 2026-06-16 | 56.13 | 56.41 | 55.53 | 55.65 | -0.54% | 1,177,329 |
| 2026-06-15 | 56.42 | 56.60 | 55.85 | 55.95 | +0.07% | 1,322,120 |
| 2026-06-12 | 55.56 | 56.28 | 55.43 | 55.91 | +0.99% | 2,116,664 |
| 2026-06-11 | 54.47 | 55.41 | 54.27 | 55.36 | +2.44% | 2,023,800 |
| 2026-06-10 | 54.34 | 55.05 | 54.02 | 54.04 | -0.72% | 1,860,100 |
| 2026-06-09 | 54.35 | 55.18 | 53.33 | 54.43 | +0.93% | 1,946,200 |
| 2026-06-08 | 54.03 | 54.40 | 53.88 | 53.93 | +0.67% | 1,148,300 |
| 2026-06-05 | 54.30 | 54.43 | 53.36 | 53.57 | -1.78% | 1,255,200 |
| 2026-06-04 | 53.97 | 54.63 | 53.92 | 54.54 | +1.32% | 1,052,300 |
| 2026-06-03 | 54.08 | 54.17 | 53.75 | 53.83 | -0.92% | 1,302,000 |
| 2026-06-02 | 53.82 | 54.39 | 53.82 | 54.33 | +0.89% | 1,487,100 |
| 2026-06-01 | 53.66 | 53.95 | 53.35 | 53.85 | -0.15% | 2,889,600 |
| 2026-05-29 | 54.23 | 54.29 | 53.88 | 53.93 | -0.79% | 1,087,000 |
| 2026-05-28 | 54.15 | 54.43 | 53.86 | 54.36 | +0.09% | 1,048,600 |
| 2026-05-27 | 54.45 | 54.66 | 54.23 | 54.31 | +0.00% | 1,139,800 |
| 2026-05-26 | 53.80 | 54.31 | 53.77 | 54.31 | +1.63% | 1,376,400 |
| 2026-05-22 | 53.23 | 53.56 | 53.07 | 53.44 | +0.79% | 980,700 |
| 2026-05-21 | 52.57 | 53.20 | 52.14 | 53.02 | +0.30% | 1,635,800 |
| 2026-05-20 | 52.02 | 52.87 | 51.68 | 52.86 | +2.03% | 3,090,900 |
| 2026-05-19 | 52.06 | 52.16 | 51.63 | 51.81 | -0.90% | 1,802,800 |
| 2026-05-18 | 52.36 | 52.68 | 52.10 | 52.28 | +0.31% | 1,359,300 |
| 2026-05-15 | 52.46 | 52.54 | 52.07 | 52.12 | -1.55% | 1,033,900 |
| 2026-05-14 | 52.93 | 53.27 | 52.76 | 52.94 | +0.63% | 1,077,200 |
| 2026-05-13 | 52.87 | 52.87 | 52.40 | 52.61 | -0.38% | 917,400 |
| 2026-05-12 | 53.28 | 53.32 | 52.32 | 52.81 | -1.12% | 1,638,600 |
| 2026-05-11 | 53.95 | 54.10 | 53.38 | 53.41 | -0.78% | 1,679,800 |
| 2026-05-08 | 53.79 | 53.94 | 53.53 | 53.83 | +0.50% | 1,597,500 |
| 2026-05-07 | 54.14 | 54.26 | 53.48 | 53.56 | -0.91% | 1,280,200 |
| 2026-05-06 | 53.99 | 54.10 | 53.71 | 54.05 | +0.58% | 2,522,100 |
| 2026-05-05 | 53.22 | 53.87 | 53.19 | 53.74 | +1.45% | 1,552,400 |
| 2026-05-04 | 53.30 | 53.58 | 52.71 | 52.97 | -0.95% | 1,269,800 |
| 2026-05-01 | 53.48 | 53.63 | 53.16 | 53.48 | +0.22% | 1,943,800 |
| 2026-04-30 | 52.52 | 53.45 | 52.51 | 53.36 | +1.83% | 1,283,500 |
| 2026-04-29 | 52.81 | 52.88 | 52.24 | 52.40 | -0.81% | 1,208,500 |
| 2026-04-28 | 53.18 | 53.40 | 52.66 | 52.83 | -0.51% | 1,268,600 |
| 2026-04-27 | 53.11 | 53.43 | 53.00 | 53.10 | +0.15% | 1,509,400 |
| 2026-04-24 | 52.89 | 53.17 | 52.55 | 53.02 | +0.55% | 1,137,600 |
| 2026-04-23 | 52.79 | 52.99 | 52.11 | 52.73 | -0.04% | 2,227,100 |
| 2026-04-22 | 53.03 | 53.10 | 52.57 | 52.75 | +0.34% | 1,398,000 |
| 2026-04-21 | 53.09 | 53.40 | 52.44 | 52.57 | -0.76% | 1,944,900 |
| 2026-04-20 | 52.48 | 53.03 | 52.48 | 52.97 | +0.53% | 2,208,500 |
| 2026-04-17 | 52.18 | 53.12 | 52.04 | 52.69 | +2.07% | 1,998,400 |
| 2026-04-16 | 51.42 | 51.76 | 51.36 | 51.62 | +0.29% | 2,041,400 |
| 2026-04-15 | 51.47 | 51.55 | 51.23 | 51.47 | -0.10% | 1,246,100 |
| 2026-04-14 | 51.38 | 51.68 | 51.17 | 51.52 | +0.49% | 1,067,700 |
| 2026-04-13 | 50.48 | 51.30 | 50.38 | 51.27 | +1.22% | 1,527,100 |
| 2026-04-10 | 50.96 | 50.98 | 50.49 | 50.65 | -0.41% | 2,954,500 |
| 2026-04-09 | 50.23 | 51.07 | 50.23 | 50.86 | +0.73% | 1,194,200 |
| 2026-04-08 | 50.52 | 50.81 | 50.28 | 50.49 | +2.60% | 2,036,700 |
| 2026-04-07 | 48.90 | 49.38 | 48.78 | 49.21 | +0.29% | 2,808,500 |
| 2026-04-06 | 48.67 | 49.11 | 48.50 | 49.07 | +0.55% | 2,223,400 |
| 2026-04-02 | 47.97 | 49.10 | 47.82 | 48.80 | +0.33% | 2,406,100 |
| 2026-04-01 | 48.62 | 49.07 | 48.57 | 48.64 | +0.66% | 2,997,100 |
| 2026-03-31 | 47.68 | 48.70 | 47.45 | 48.32 | +2.81% | 2,229,400 |
| 2026-03-30 | 47.85 | 47.85 | 46.86 | 47.00 | -0.76% | 1,670,300 |
| 2026-03-27 | 47.89 | 47.98 | 47.22 | 47.36 | -1.54% | 2,219,200 |
| 2026-03-26 | 48.25 | 48.83 | 48.05 | 48.10 | -1.11% | 1,484,300 |
| 2026-03-25 | 48.59 | 48.79 | 48.09 | 48.64 | +1.06% | 4,144,900 |
| 2026-03-24 | 47.42 | 48.47 | 47.41 | 48.13 | +0.73% | 2,158,500 |
| 2026-03-23 | 47.72 | 48.56 | 47.54 | 47.78 | +1.68% | 11,914,200 |
| 2026-03-20 | 47.91 | 48.04 | 46.76 | 46.99 | -1.96% | 3,774,409 |
| 2026-03-19 | 47.23 | 48.33 | 47.18 | 47.93 | +0.44% | 5,346,785 |
| 2026-03-18 | 48.06 | 48.26 | 47.70 | 47.72 | -1.28% | 2,819,138 |
| 2026-03-17 | 48.17 | 48.62 | 48.13 | 48.34 | +0.90% | 3,403,909 |
| 2026-03-16 | 48.08 | 48.39 | 47.90 | 47.91 | +0.69% | 3,199,701 |
| 2026-03-13 | 47.97 | 48.17 | 47.39 | 47.58 | -0.10% | 3,185,490 |
| 2026-03-12 | 47.92 | 48.11 | 47.56 | 47.63 | -1.87% | 3,078,622 |
| 2026-03-11 | 48.48 | 48.72 | 48.11 | 48.54 | -0.19% | 1,712,661 |
| 2026-03-10 | 48.69 | 49.43 | 48.44 | 48.63 | -0.45% | 2,840,619 |
| 2026-03-09 | 47.90 | 49.00 | 47.16 | 48.85 | +0.47% | 4,222,290 |
| 2026-03-06 | 48.89 | 48.89 | 48.32 | 48.62 | -2.25% | 6,022,840 |
| 2026-03-05 | 50.18 | 50.45 | 49.33 | 49.74 | -1.76% | 2,296,676 |
| 2026-03-04 | 50.65 | 50.81 | 50.15 | 50.63 | +0.54% | 2,731,700 |
| 2026-03-03 | 49.76 | 50.64 | 49.16 | 50.36 | -1.04% | 3,060,281 |
| 2026-03-02 | 49.86 | 51.03 | 49.86 | 50.89 | +0.67% | 2,804,624 |
| 2026-02-27 | 50.65 | 50.68 | 50.15 | 50.55 | -1.25% | 2,197,470 |
| 2026-02-26 | 51.07 | 51.41 | 50.62 | 51.19 | +0.55% | 1,960,492 |
| 2026-02-25 | 51.07 | 51.07 | 50.41 | 50.91 | +0.32% | 1,379,700 |
| 2026-02-24 | 50.32 | 50.95 | 50.28 | 50.75 | +0.97% | 1,905,719 |
| 2026-02-23 | 51.06 | 51.19 | 49.94 | 50.26 | -2.07% | 1,674,145 |
| 2026-02-20 | 50.74 | 51.54 | 50.74 | 51.32 | +0.55% | 2,049,639 |
| 2026-02-19 | 50.89 | 51.09 | 50.65 | 51.04 | -0.16% | 1,928,035 |
| 2026-02-18 | 51.01 | 51.56 | 50.81 | 51.12 | +0.27% | 2,072,885 |
| 2026-02-17 | 51.04 | 51.36 | 50.42 | 50.98 | -0.12% | 1,746,792 |
| 2026-02-13 | 50.62 | 51.28 | 50.28 | 51.04 | +1.27% | 2,920,570 |
| 2026-02-12 | 51.67 | 51.90 | 50.08 | 50.40 | -1.87% | 2,591,555 |
| 2026-02-11 | 51.86 | 52.04 | 51.10 | 51.36 | -0.23% | 1,897,086 |
| 2026-02-10 | 51.55 | 51.84 | 51.43 | 51.48 | +0.06% | 2,960,531 |
| 2026-02-09 | 51.36 | 51.61 | 51.09 | 51.45 | +0.04% | 2,572,649 |
| 2026-02-06 | 50.51 | 51.58 | 50.50 | 51.43 | +2.68% | 1,501,010 |
| 2026-02-05 | 50.22 | 50.72 | 49.90 | 50.09 | -0.60% | 3,283,729 |
| 2026-02-04 | 50.26 | 50.79 | 49.93 | 50.39 | +0.80% | 2,444,926 |
| 2026-02-03 | 50.05 | 50.55 | 49.38 | 49.99 | -0.06% | 4,420,031 |
| 2026-02-02 | 49.33 | 50.23 | 49.26 | 50.02 | +1.13% | 2,146,916 |
| 2026-01-30 | 49.49 | 49.78 | 49.09 | 49.46 | -0.74% | 2,510,283 |
| 2026-01-29 | 49.75 | 50.04 | 49.17 | 49.83 | +0.65% | 2,146,363 |
| 2026-01-28 | 49.98 | 50.13 | 49.47 | 49.51 | -0.52% | 1,557,516 |
| 2026-01-27 | 49.93 | 49.99 | 49.53 | 49.77 | -0.30% | 2,444,972 |
| 2026-01-26 | 49.96 | 50.23 | 49.72 | 49.92 | +0.04% | 1,260,066 |
| 2026-01-23 | 50.70 | 50.75 | 49.78 | 49.90 | -1.85% | 2,937,805 |
| 2026-01-22 | 51.05 | 51.30 | 50.77 | 50.84 | +0.32% | 1,475,080 |
| 2026-01-21 | 49.79 | 50.87 | 49.79 | 50.68 | +2.55% | 2,662,867 |
| 2026-01-20 | 49.39 | 49.84 | 49.31 | 49.42 | -1.44% | 3,946,644 |
| 2026-01-16 | 50.30 | 50.34 | 50.00 | 50.14 | -0.30% | 1,703,585 |
| 2026-01-15 | 49.77 | 50.46 | 49.76 | 50.29 | +1.41% | 1,638,086 |
| 2026-01-14 | 49.28 | 49.62 | 49.09 | 49.59 | +0.61% | 1,291,011 |
| 2026-01-13 | 49.46 | 49.59 | 49.20 | 49.29 | +0.02% | 2,517,137 |
| 2026-01-12 | 49.01 | 49.41 | 48.82 | 49.28 | +0.04% | 1,382,305 |
| 2026-01-09 | 49.04 | 49.33 | 48.68 | 49.26 | +0.72% | 3,165,458 |
| 2026-01-08 | 48.06 | 48.99 | 48.06 | 48.91 | +1.39% | 1,426,881 |
| 2026-01-07 | 48.66 | 48.71 | 48.02 | 48.24 | -0.72% | 5,764,642 |
| 2026-01-06 | 47.85 | 48.64 | 47.70 | 48.59 | +1.40% | 6,571,034 |
| 2026-01-05 | 47.41 | 48.17 | 47.38 | 47.92 | +1.31% | 4,873,598 |
| 2026-01-02 | 47.08 | 47.41 | 46.72 | 47.30 | +0.94% | 2,261,208 |
| 2025-12-31 | 47.36 | 47.36 | 46.83 | 46.86 | -1.22% | 1,415,734 |
| 2025-12-30 | 47.74 | 47.78 | 47.41 | 47.44 | -0.67% | 1,238,869 |
| 2025-12-29 | 47.90 | 48.01 | 47.63 | 47.76 | -0.52% | 1,004,575 |
| 2025-12-26 | 48.00 | 48.01 | 47.78 | 48.01 | -0.02% | 1,156,671 |
| 2025-12-24 | 47.80 | 48.03 | 47.73 | 48.02 | +0.40% | 882,771 |
| 2025-12-23 | 47.97 | 48.06 | 47.74 | 47.83 | -0.48% | 1,162,453 |
| 2025-12-22 | 47.90 | 48.27 | 47.86 | 48.06 | +0.25% | 1,535,933 |
| 2025-12-19 | 47.80 | 48.06 | 47.74 | 47.94 | +0.25% | 1,847,546 |
| 2025-12-18 | 48.04 | 48.32 | 47.77 | 47.82 | +0.17% | 1,566,196 |
| 2025-12-17 | 47.94 | 48.41 | 47.64 | 47.74 | -0.33% | 1,693,484 |
| 2025-12-16 | 48.14 | 48.34 | 47.68 | 47.90 | -0.64% | 1,321,703 |
| 2025-12-15 | 48.72 | 48.73 | 48.13 | 48.21 | -0.37% | 1,328,874 |
| 2025-12-12 | 49.00 | 49.02 | 48.26 | 48.39 | -1.04% | 1,664,826 |
| 2025-12-11 | 48.39 | 48.94 | 48.39 | 48.90 | +1.14% | 1,438,907 |
| 2025-12-10 | 47.45 | 48.69 | 47.45 | 48.35 | +1.88% | 3,379,401 |
| 2025-12-09 | 47.13 | 47.74 | 47.13 | 47.46 | +0.49% | 1,938,259 |
| 2025-12-08 | 47.69 | 47.69 | 47.19 | 47.23 | -0.42% | 1,308,845 |
| 2025-12-05 | 47.50 | 47.74 | 47.35 | 47.43 | -0.15% | 2,408,142 |
| 2025-12-04 | 47.44 | 47.73 | 47.28 | 47.50 | -0.08% | 2,642,044 |
| 2025-12-03 | 47.02 | 47.61 | 46.98 | 47.54 | +1.43% | 2,568,761 |
| 2025-12-02 | 47.12 | 47.12 | 46.76 | 46.87 | +0.00% | 3,029,921 |
| 2025-12-01 | 46.62 | 47.16 | 46.62 | 46.87 | -0.51% | 1,609,880 |
| 2025-11-28 | 47.21 | 47.21 | 47.00 | 47.11 | +0.04% | 889,775 |
| 2025-11-26 | 46.79 | 47.53 | 46.71 | 47.09 | +0.58% | 2,887,547 |
| 2025-11-25 | 45.87 | 47.00 | 45.87 | 46.82 | +2.29% | 2,241,541 |
| 2025-11-24 | 45.12 | 45.77 | 45.01 | 45.77 | +1.60% | 9,762,863 |
| 2025-11-21 | 43.95 | 45.36 | 43.85 | 45.05 | +3.14% | 2,503,782 |
| 2025-11-20 | 45.06 | 45.20 | 43.66 | 43.68 | -1.80% | 2,982,689 |
| 2025-11-19 | 44.62 | 44.95 | 44.30 | 44.48 | -0.11% | 1,959,017 |
| 2025-11-18 | 44.24 | 44.81 | 44.13 | 44.53 | -0.07% | 3,156,213 |
| 2025-11-17 | 45.39 | 45.60 | 44.42 | 44.56 | -2.19% | 1,690,724 |
| 2025-11-14 | 45.01 | 45.73 | 45.00 | 45.56 | -0.02% | 1,877,561 |
| 2025-11-13 | 46.31 | 46.57 | 45.40 | 45.57 | -2.19% | 2,037,580 |
| 2025-11-12 | 46.70 | 47.11 | 46.56 | 46.59 | -0.04% | 3,458,805 |
| 2025-11-11 | 46.41 | 46.73 | 46.32 | 46.61 | +0.37% | 1,207,240 |
| 2025-11-10 | 46.50 | 46.68 | 46.13 | 46.44 | +1.00% | 1,851,026 |
| 2025-11-07 | 45.42 | 45.98 | 45.23 | 45.98 | +0.81% | 1,722,006 |
| 2025-11-06 | 46.20 | 46.34 | 45.56 | 45.61 | -1.32% | 2,055,283 |
| 2025-11-05 | 45.62 | 46.42 | 45.62 | 46.22 | +1.69% | 1,539,644 |
| 2025-11-04 | 45.48 | 45.80 | 45.31 | 45.45 | -1.20% | 1,293,911 |
| 2025-11-03 | 45.94 | 46.00 | 45.33 | 46.00 | +0.17% | 2,326,289 |
| 2025-10-31 | 45.76 | 46.01 | 45.48 | 45.92 | +0.15% | 2,202,604 |
| 2025-10-30 | 46.08 | 46.55 | 45.78 | 45.85 | -1.10% | 2,306,865 |
| 2025-10-29 | 46.78 | 47.10 | 45.99 | 46.36 | -1.28% | 2,375,487 |
| 2025-10-28 | 47.07 | 47.17 | 46.74 | 46.96 | -0.61% | 1,846,171 |
| 2025-10-27 | 47.54 | 47.58 | 47.08 | 47.25 | +0.04% | 1,054,547 |
| 2025-10-24 | 47.36 | 47.52 | 47.20 | 47.23 | +0.83% | 1,084,050 |
| 2025-10-23 | 46.38 | 46.91 | 46.26 | 46.84 | +1.14% | 1,401,033 |
| 2025-10-22 | 46.64 | 46.85 | 46.01 | 46.31 | -0.79% | 2,147,098 |
| 2025-10-21 | 46.46 | 46.83 | 46.35 | 46.68 | +0.21% | 1,097,597 |
| 2025-10-20 | 46.29 | 46.65 | 46.22 | 46.58 | +1.57% | 2,003,088 |
| 2025-10-17 | 45.68 | 46.04 | 45.58 | 45.86 | -0.15% | 3,041,838 |
| 2025-10-16 | 46.59 | 46.63 | 45.70 | 45.93 | -1.20% | 1,680,855 |
| 2025-10-15 | 46.50 | 46.91 | 46.10 | 46.49 | +0.76% | 1,564,943 |
| 2025-10-14 | 44.84 | 46.34 | 44.81 | 46.14 | +1.59% | 2,054,387 |
| 2025-10-13 | 45.19 | 45.51 | 45.00 | 45.42 | +2.00% | 1,227,422 |
| 2025-10-10 | 46.08 | 46.16 | 44.48 | 44.53 | -3.11% | 3,431,101 |
| 2025-10-09 | 46.40 | 46.50 | 45.86 | 45.96 | -1.12% | 1,675,407 |
| 2025-10-08 | 46.31 | 46.51 | 46.02 | 46.48 | +0.82% | 1,225,362 |
| 2025-10-07 | 46.77 | 46.79 | 46.04 | 46.10 | -1.28% | 988,310 |
| 2025-10-06 | 47.15 | 47.17 | 46.67 | 46.70 | -0.30% | 863,724 |
| 2025-10-03 | 46.72 | 47.31 | 46.72 | 46.84 | +0.52% | 1,122,399 |
| 2025-10-02 | 46.52 | 46.64 | 46.19 | 46.60 | +0.37% | 3,782,184 |
| 2025-10-01 | 46.05 | 46.57 | 46.05 | 46.43 | +0.24% | 1,616,915 |
| 2025-09-30 | 46.14 | 46.34 | 45.83 | 46.32 | +0.24% | 1,192,089 |
| 2025-09-29 | 46.44 | 46.44 | 46.01 | 46.21 | +0.13% | 1,655,762 |
| 2025-09-26 | 45.82 | 46.23 | 45.74 | 46.15 | +0.94% | 1,618,934 |
| 2025-09-25 | 45.78 | 45.83 | 45.50 | 45.72 | -0.89% | 1,070,687 |
| 2025-09-24 | 46.53 | 46.71 | 46.09 | 46.13 | -0.84% | 3,086,307 |
| 2025-09-23 | 46.73 | 47.14 | 46.47 | 46.52 | -0.15% | 1,383,216 |
| 2025-09-22 | 46.40 | 46.68 | 46.26 | 46.59 | -0.19% | 2,427,664 |
| 2025-09-19 | 47.32 | 47.32 | 46.57 | 46.68 | -1.02% | 1,188,761 |
| 2025-09-18 | 46.48 | 47.26 | 46.34 | 47.16 | +2.10% | 2,290,632 |
| 2025-09-17 | 46.26 | 47.27 | 45.86 | 46.19 | +0.15% | 1,914,660 |
| 2025-09-16 | 46.21 | 46.28 | 45.85 | 46.12 | -0.28% | 1,408,399 |
| 2025-09-15 | 46.39 | 46.51 | 46.15 | 46.25 | +0.09% | 2,443,693 |
| 2025-09-12 | 46.70 | 46.72 | 46.16 | 46.21 | -1.24% | 1,112,454 |
| 2025-09-11 | 45.99 | 46.83 | 45.94 | 46.79 | +1.98% | 1,671,270 |
| 2025-09-10 | 45.98 | 46.15 | 45.67 | 45.88 | -0.13% | 1,488,688 |
| 2025-09-09 | 46.28 | 46.28 | 45.79 | 45.94 | -0.88% | 1,311,094 |
| 2025-09-08 | 46.44 | 46.44 | 45.95 | 46.35 | -0.13% | 1,446,196 |
| 2025-09-05 | 46.52 | 46.89 | 46.01 | 46.41 | +0.26% | 1,312,617 |
| 2025-09-04 | 45.71 | 46.30 | 45.66 | 46.29 | +1.45% | 1,268,012 |
| 2025-09-03 | 45.52 | 45.92 | 45.36 | 45.63 | -0.07% | 1,530,778 |
| 2025-09-02 | 45.47 | 45.72 | 45.30 | 45.66 | -0.83% | 1,493,466 |
| 2025-08-29 | 46.30 | 46.33 | 45.88 | 46.04 | -0.39% | 1,194,968 |
| 2025-08-28 | 46.44 | 46.44 | 45.96 | 46.22 | -0.11% | 5,085,822 |
| 2025-08-27 | 45.86 | 46.33 | 45.80 | 46.27 | +0.78% | 1,195,190 |
| 2025-08-26 | 45.78 | 46.09 | 45.70 | 45.91 | +0.33% | 1,288,514 |
| 2025-08-25 | 46.07 | 46.07 | 45.76 | 45.76 | -0.97% | 1,115,457 |
| 2025-08-22 | 44.73 | 46.29 | 44.73 | 46.21 | +3.91% | 2,682,226 |
| 2025-08-21 | 44.28 | 44.55 | 44.16 | 44.47 | -0.11% | 974,031 |
| 2025-08-20 | 44.70 | 44.77 | 44.31 | 44.52 | -0.45% | 1,313,776 |
| 2025-08-19 | 44.74 | 45.13 | 44.58 | 44.72 | +0.02% | 2,459,293 |
| 2025-08-18 | 44.64 | 44.82 | 44.55 | 44.71 | +0.25% | 1,803,065 |
| 2025-08-15 | 44.95 | 45.03 | 44.45 | 44.60 | -0.65% | 1,043,410 |
| 2025-08-14 | 45.03 | 45.03 | 44.55 | 44.89 | -1.47% | 2,133,858 |
| 2025-08-13 | 44.85 | 45.56 | 44.75 | 45.56 | +2.22% | 2,855,381 |
| 2025-08-12 | 43.54 | 44.60 | 43.46 | 44.57 | +3.20% | 1,586,869 |
| 2025-08-11 | 43.40 | 43.52 | 43.12 | 43.19 | -0.14% | 1,643,770 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.13%). Worst month: Mar (-3.16%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SPDR® Portfolio S P 600 Small Cap ETF's (SPSM) latest close?
57.91 on 2026-08-07, from the Closelook data lake's daily price record.
What is SPSM's 52-week high and low?
58.60 high and 42.90 low over the trailing 52 weeks, as of 2026-08-07.
What is SPDR® Portfolio S P 600 Small Cap ETF's strongest and weakest month historically?
Historically, SPSM's strongest calendar month has been Nov (average +6.13%) and its weakest Mar (average -3.16%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.