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

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	45.47	45.72	45.30	45.66	1,493,466	45.66
8/29/2025	46.30	46.33	45.88	46.04	1,194,968	46.04
8/28/2025	46.44	46.44	45.96	46.22	5,085,822	46.22
8/27/2025	45.86	46.33	45.80	46.27	1,195,339	46.27
8/26/2025	45.78	46.09	45.70	45.91	1,288,512	45.91
8/25/2025	46.07	46.07	45.76	45.76	1,115,454	45.76
8/22/2025	44.73	46.29	44.73	46.21	2,682,226	46.21
8/21/2025	44.28	44.55	44.16	44.47	974,031	44.47
8/20/2025	44.70	44.77	44.31	44.52	1,313,776	44.52
8/19/2025	44.74	45.13	44.58	44.72	2,459,291	44.72
8/18/2025	44.64	44.82	44.55	44.71	1,803,065	44.71
8/15/2025	44.95	45.03	44.45	44.60	1,043,410	44.60
8/14/2025	45.03	45.03	44.55	44.89	2,133,858	44.89
8/13/2025	44.85	45.56	44.75	45.56	2,855,381	45.56
8/12/2025	43.54	44.60	43.46	44.57	1,586,036	44.57
8/11/2025	43.40	43.52	43.12	43.19	1,643,770	43.19
8/08/2025	43.36	43.47	43.16	43.25	724,547	43.25
8/07/2025	43.64	43.64	42.90	43.10	1,212,021	43.10
8/06/2025	43.32	43.32	43.07	43.18	1,358,764	43.18
8/05/2025	43.14	43.24	42.68	43.20	1,503,853	43.20
8/04/2025	42.53	43.00	42.42	42.99	1,365,851	42.99
8/01/2025	42.50	42.53	41.76	42.26	1,961,433	42.26
7/31/2025	43.27	43.45	42.87	42.98	1,713,962	42.98
7/30/2025	43.98	44.15	43.25	43.53	1,760,150	43.53
7/29/2025	44.21	44.21	43.68	43.77	1,383,497	43.77
7/28/2025	44.12	44.13	43.84	44.00	1,461,812	44.00
7/25/2025	43.94	44.04	43.61	44.00	1,134,474	44.00
7/24/2025	44.31	44.31	43.76	43.76	1,098,884	43.76
7/23/2025	44.27	44.50	44.11	44.47	2,379,880	44.47
7/22/2025	43.55	44.13	43.55	43.99	1,780,165	43.99
7/21/2025	43.90	43.98	43.49	43.51	1,609,300	43.51
7/18/2025	44.21	44.27	43.52	43.59	1,525,813	43.59
7/17/2025	43.47	44.10	43.40	43.98	1,240,035	43.98
7/16/2025	43.41	43.54	42.78	43.46	1,882,453	43.46
7/15/2025	44.20	44.31	43.18	43.20	1,614,394	43.20
7/14/2025	43.89	44.10	43.78	44.09	1,960,099	44.09
7/11/2025	44.16	44.21	43.88	43.96	1,887,087	43.96
7/10/2025	44.03	44.75	44.02	44.44	6,510,587	44.44
7/09/2025	43.85	44.02	43.48	44.01	2,147,689	44.01
7/08/2025	43.41	43.93	43.40	43.69	1,202,911	43.69
7/07/2025	43.79	44.09	43.14	43.33	2,093,015	43.33
7/03/2025	44.00	44.18	43.95	44.08	681,733	44.08
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