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

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	43.31	43.83	43.13	43.81	1,830,754	43.81
7/01/2025	42.39	43.81	42.32	43.26	2,553,422	43.26
6/30/2025	42.83	42.85	42.51	42.60	1,915,783	42.60
6/27/2025	42.73	42.93	42.34	42.65	1,496,600	42.65
6/26/2025	42.06	42.56	42.05	42.54	1,379,820	42.54
6/25/2025	42.40	42.40	41.89	41.93	1,767,480	41.93
6/24/2025	42.17	42.44	41.99	42.32	1,941,886	42.32
6/23/2025	41.28	41.91	40.99	41.91	1,930,311	41.91
6/20/2025	41.88	41.93	41.43	41.56	1,360,176	41.38
6/18/2025	41.46	42.00	41.33	41.60	1,892,059	41.42
6/17/2025	41.55	41.81	41.43	41.44	1,442,231	41.26
6/16/2025	41.88	42.15	41.69	41.89	2,295,272	41.71
6/13/2025	41.73	41.98	41.32	41.47	1,543,478	41.29
6/12/2025	42.16	42.35	41.98	42.30	935,224	42.11
6/11/2025	42.90	42.95	42.38	42.43	1,074,230	42.24
6/10/2025	42.60	42.86	42.48	42.68	1,677,282	42.49
6/09/2025	42.31	42.65	42.16	42.40	1,348,690	42.21
6/06/2025	42.02	42.15	41.80	41.97	820,056	41.79
6/05/2025	41.56	41.75	41.21	41.52	1,388,605	41.34
6/04/2025	41.65	41.75	41.46	41.52	909,587	41.34
6/03/2025	40.99	41.71	40.84	41.63	1,310,305	41.45
6/02/2025	41.08	41.10	40.46	40.95	1,277,825	40.77
5/30/2025	41.07	41.30	40.80	41.10	1,552,720	40.92
5/29/2025	41.38	41.43	40.88	41.28	1,190,193	41.10
5/28/2025	41.60	41.64	41.05	41.11	903,868	40.93
5/27/2025	41.13	41.60	40.86	41.58	909,592	41.40
5/23/2025	40.12	40.69	40.00	40.55	1,075,316	40.37
5/22/2025	40.74	41.00	40.51	40.78	1,254,798	40.60
5/21/2025	41.56	41.64	40.75	40.82	999,891	40.64
5/20/2025	42.00	42.16	41.88	41.99	983,840	41.81
5/19/2025	41.69	42.10	41.57	42.08	916,542	41.89
5/16/2025	41.96	42.36	41.88	42.31	1,000,681	42.12
5/15/2025	41.60	41.98	41.52	41.97	1,250,026	41.79
5/14/2025	42.05	42.05	41.68	41.68	1,106,135	41.50
5/13/2025	42.18	42.31	42.01	42.15	1,008,373	41.96
5/12/2025	42.05	42.35	41.57	41.96	2,870,452	41.78
5/09/2025	40.54	40.69	40.25	40.40	1,384,160	40.22
5/08/2025	40.14	40.73	39.88	40.40	3,784,767	40.22
5/07/2025	39.86	39.94	39.42	39.67	4,612,697	39.50
5/06/2025	39.54	39.90	39.27	39.64	1,178,414	39.47
5/05/2025	39.85	40.22	39.74	39.91	1,035,731	39.73
5/02/2025	39.76	40.31	39.72	40.18	2,654,732	40.00
5/01/2025	39.24	39.66	38.92	39.29	1,496,196	39.12
4/30/2025	38.82	39.20	38.21	39.10	1,362,525	38.93
4/29/2025	38.91	39.45	38.68	39.31	905,615	39.14
4/28/2025	39.02	39.34	38.64	39.10	897,497	38.93
4/25/2025	38.71	38.97	38.42	38.95	1,246,997	38.78
4/24/2025	38.30	39.00	38.07	38.92	2,164,958	38.75
4/23/2025	38.77	39.35	38.09	38.18	1,690,402	38.01
4/22/2025	37.24	37.81	37.10	37.72	1,461,975	37.55
4/21/2025	37.21	37.28	36.42	36.81	2,667,521	36.65
4/17/2025	37.25	37.73	37.16	37.56	2,276,220	37.39
4/16/2025	37.39	37.59	36.73	37.16	2,475,032	37.00
4/15/2025	37.62	38.04	37.42	37.56	1,849,373	37.39
4/14/2025	37.91	37.92	36.96	37.63	2,182,743	37.46
4/11/2025	36.62	37.30	36.02	37.18	3,917,550	37.02
4/10/2025	37.39	37.55	35.83	36.79	3,531,562	36.63
4/09/2025	34.93	38.83	34.79	38.43	5,339,857	38.26
4/08/2025	37.61	37.79	34.89	35.35	5,550,229	35.19
4/07/2025	35.60	37.89	35.00	36.43	6,462,867	36.27
4/04/2025	37.22	37.45	35.93	36.89	6,449,896	36.73
4/03/2025	39.76	39.91	38.51	38.53	5,153,411	38.36