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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	40.42	41.56	40.30	41.50	2,009,392	41.50
4/01/2025	40.66	41.11	40.27	40.89	2,428,116	40.89
3/31/2025	40.18	40.99	39.90	40.76	1,947,729	40.76
3/28/2025	41.36	41.41	40.34	40.60	2,005,731	40.60
3/27/2025	41.59	41.77	41.28	41.46	3,593,955	41.46
3/26/2025	41.96	42.15	41.46	41.68	1,509,359	41.68
3/25/2025	42.10	42.19	41.75	41.91	1,238,830	41.91
3/24/2025	41.65	42.18	41.65	42.11	1,195,781	42.11
3/21/2025	41.09	41.39	40.83	41.21	2,286,517	41.05
3/20/2025	41.37	41.92	41.29	41.50	1,405,373	41.34
3/19/2025	41.21	41.98	41.17	41.72	1,526,336	41.56
3/18/2025	41.24	41.26	40.95	41.15	2,182,756	41.00
3/17/2025	40.96	41.55	40.91	41.45	1,587,244	41.29
3/14/2025	40.45	41.02	40.29	41.02	3,263,705	40.87
3/13/2025	40.76	40.82	39.80	40.03	2,433,430	39.88
3/12/2025	41.29	41.29	40.47	40.70	2,697,069	40.55
3/11/2025	41.26	41.44	40.51	40.88	6,427,530	40.73
3/10/2025	41.56	41.84	40.73	41.09	2,397,273	40.94
3/07/2025	41.80	42.26	41.24	42.09	2,011,214	41.93
3/06/2025	41.88	42.35	41.63	41.85	3,152,555	41.69
3/05/2025	42.00	42.45	41.68	42.38	2,985,217	42.22
3/04/2025	42.08	42.65	41.46	41.97	3,159,700	41.81
3/03/2025	43.78	43.91	42.34	42.58	2,126,912	42.42
2/28/2025	43.19	43.63	42.98	43.63	1,750,808	43.47
2/27/2025	43.86	43.96	43.23	43.28	1,494,006	43.12
2/26/2025	44.07	44.46	43.74	43.89	1,575,132	43.72
2/25/2025	43.95	44.25	43.64	43.98	3,451,995	43.81
2/24/2025	44.27	44.31	43.78	43.92	3,895,597	43.75
2/21/2025	45.54	45.65	43.97	44.09	1,560,645	43.92
2/20/2025	45.65	45.71	45.05	45.31	1,304,422	45.14
2/19/2025	45.63	45.98	45.51	45.78	1,039,379	45.61
2/18/2025	45.75	46.00	45.65	46.00	2,548,658	45.83
2/14/2025	46.00	46.15	45.62	45.70	1,304,982	45.53
2/13/2025	45.42	45.77	45.26	45.72	1,528,510	45.55
2/12/2025	45.05	45.29	44.88	45.14	6,409,239	44.97
2/11/2025	45.36	45.79	45.36	45.71	2,311,172	45.54
2/10/2025	45.91	45.91	45.57	45.76	1,800,369	45.59
2/07/2025	46.32	46.34	45.66	45.72	2,086,517	45.55
2/06/2025	46.71	46.76	46.07	46.33	2,323,675	46.16
2/05/2025	46.36	46.56	46.09	46.56	1,362,844	46.38
2/04/2025	45.59	46.18	45.47	46.18	1,051,357	46.01
2/03/2025	45.28	45.98	45.01	45.57	3,195,799	45.40
1/31/2025	46.67	46.87	46.02	46.24	2,333,873	46.07
1/30/2025	46.59	46.94	46.32	46.63	1,622,657	46.45
1/29/2025	46.34	46.62	45.89	46.14	1,718,522	45.97
1/28/2025	46.36	46.51	46.11	46.35	931,205	46.18
1/27/2025	46.17	46.82	46.13	46.39	990,544	46.22
1/24/2025	46.43	46.69	46.31	46.47	884,357	46.30
1/23/2025	46.25	46.63	46.13	46.56	1,289,430	46.38
1/22/2025	46.67	46.74	46.35	46.43	1,213,674	46.26
1/21/2025	46.49	46.84	46.43	46.81	2,179,878	46.63
1/17/2025	46.26	46.26	45.87	46.06	1,380,902	45.89
1/16/2025	45.69	45.93	45.38	45.82	1,619,355	45.65
1/15/2025	46.09	46.09	45.45	45.63	1,200,214	45.46
1/14/2025	44.71	44.96	44.41	44.96	1,544,043	44.79
1/13/2025	43.68	44.34	43.63	44.32	3,932,820	44.15
1/10/2025	44.46	44.49	43.85	44.13	2,207,474	43.96
1/08/2025	44.76	45.09	44.45	45.05	1,339,731	44.88
1/07/2025	45.57	45.69	44.78	45.03	1,415,189	44.86
1/06/2025	45.62	45.87	45.26	45.37	1,399,734	45.20
1/03/2025	45.09	45.42	44.73	45.39	1,193,300	45.22