MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPSM — State Street SPDR Portfolio S&P 600 Small Cap ETF
NYSE ArcaState Street SPDR Portfolio S&P 600 Small Cap ETF
$53.28
-0.71(-1.32%)
- O
- 53.47
- H
- 53.65
- L
- 53.06
- V
- 1.41M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$53.28
Period Return+36.79%
Period High$58.60
Period Low$38.21
Avg Daily Volume1.94M
Total Trading Days365
SPSM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $53.47 | $53.65 | $53.06 | $53.28 | $-0.71 | -1.32% | 1,406,216 | $53.29 | $53.06 $53.65 |
| Oct 6, 2026 | $54.26 | $54.30 | $53.88 | $53.99 | $-0.06 | -0.11% | 1,519,683 | $54.03 | $53.88 $54.30 |
| Oct 5, 2026 | $53.85 | $54.34 | $53.39 | $54.05 | +$0.21 | +0.39% | 1,919,640 | $54.05 | $53.39 $54.34 |
| Oct 2, 2026 | $53.80 | $54.18 | $53.73 | $53.84 | +$0.60 | +1.13% | 3,181,991 | $53.94 | $53.73 $54.18 |
| Oct 1, 2026 | $52.80 | $53.37 | $52.45 | $53.24 | +$0.38 | +0.72% | 2,696,821 | $52.97 | $52.45 $53.37 |
| Sep 30, 2026 | $53.43 | $53.43 | $52.86 | $52.86 | $-0.35 | -0.66% | 2,106,333 | $53.13 | $52.86 $53.43 |
| Sep 29, 2026 | $53.43 | $53.55 | $52.92 | $53.21 | $-0.17 | -0.32% | 1,888,888 | $53.12 | $52.92 $53.55 |
| Sep 28, 2026 | $53.47 | $53.70 | $53.12 | $53.38 | $-0.39 | -0.73% | 1,652,890 | $53.40 | $53.12 $53.70 |
| Sep 25, 2026 | $53.70 | $53.97 | $53.46 | $53.77 | +$0.21 | +0.39% | 1,412,339 | $53.75 | $53.46 $53.97 |
| Sep 24, 2026 | $53.59 | $53.75 | $53.20 | $53.56 | $-0.14 | -0.26% | 1,115,346 | $53.48 | $53.20 $53.75 |
| Sep 23, 2026 | $54.13 | $54.13 | $53.69 | $53.70 | $-0.59 | -1.09% | 2,195,739 | $53.85 | $53.69 $54.13 |
| Sep 22, 2026 | $54.51 | $54.73 | $54.19 | $54.29 | +$0.15 | +0.28% | 1,659,530 | $54.39 | $54.19 $54.73 |
| Sep 21, 2026 | $54.34 | $54.34 | $54.01 | $54.14 | $-0.09 | -0.17% | 1,381,521 | $54.21 | $54.01 $54.34 |
| Sep 18, 2026 | $54.32 | $54.33 | $53.98 | $54.23 | $-0.22 | -0.40% | 1,233,768 | $54.10 | $53.98 $54.33 |
| Sep 17, 2026 | $55.09 | $55.12 | $54.45 | $54.45 | +$0.02 | +0.04% | 1,457,456 | $54.68 | $54.45 $55.12 |
| Sep 16, 2026 | $54.77 | $55.07 | $53.96 | $54.43 | $-0.23 | -0.42% | 1,270,316 | $54.74 | $53.96 $55.07 |
| Sep 15, 2026 | $54.85 | $54.92 | $54.53 | $54.66 | $-0.28 | -0.51% | 1,503,734 | $54.67 | $54.53 $54.92 |
| Sep 14, 2026 | $55.01 | $55.26 | $54.85 | $54.94 | $-0.37 | -0.67% | 1,705,666 | $55.04 | $54.85 $55.26 |
| Sep 11, 2026 | $55.58 | $55.72 | $55.23 | $55.31 | +$0.30 | +0.55% | 1,436,538 | $55.37 | $55.23 $55.72 |
| Sep 10, 2026 | $55.16 | $55.33 | $54.90 | $55.01 | $-0.50 | -0.90% | 1,873,403 | $55.04 | $54.90 $55.33 |
| Sep 9, 2026 | $55.92 | $56.03 | $55.44 | $55.51 | $-0.58 | -1.03% | 3,755,758 | $55.59 | $55.44 $56.03 |
| Sep 8, 2026 | $56.42 | $56.46 | $56.05 | $56.09 | $-0.42 | -0.74% | 920,639 | $56.22 | $56.05 $56.46 |
| Sep 4, 2026 | $56.07 | $56.59 | $56.02 | $56.51 | +$0.21 | +0.37% | 951,136 | $56.41 | $56.02 $56.59 |
| Sep 3, 2026 | $56.46 | $56.53 | $55.99 | $56.30 | +$0.19 | +0.34% | 1,180,463 | $56.28 | $55.99 $56.53 |
| Sep 2, 2026 | $55.72 | $56.28 | $55.68 | $56.11 | +$0.54 | +0.97% | 2,725,594 | $56.05 | $55.68 $56.28 |
| Sep 1, 2026 | $55.91 | $56.10 | $55.46 | $55.57 | $-0.63 | -1.12% | 8,571,719 | $55.68 | $55.46 $56.10 |
| Aug 31, 2026 | $56.50 | $56.60 | $56.06 | $56.20 | $-0.40 | -0.71% | 1,014,083 | $56.19 | $56.06 $56.60 |
| Aug 28, 2026 | $57.20 | $57.31 | $56.59 | $56.60 | $-0.46 | -0.81% | 674,382 | $56.84 | $56.59 $57.31 |
| Aug 27, 2026 | $56.99 | $57.18 | $56.79 | $57.06 | $-0.01 | -0.02% | 2,075,588 | $57.04 | $56.79 $57.18 |
| Aug 26, 2026 | $57.04 | $57.27 | $56.88 | $57.07 | +$0.04 | +0.07% | 950,452 | $57.07 | $56.88 $57.27 |