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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	46.52	46.64	46.19	46.60	3,782,074	46.60
10/01/2025	46.05	46.57	46.05	46.43	1,616,865	46.43
9/30/2025	46.14	46.34	45.83	46.32	1,192,089	46.32
9/29/2025	46.44	46.44	46.01	46.21	1,655,612	46.21
9/26/2025	45.82	46.23	45.74	46.15	1,618,934	46.15
9/25/2025	45.78	45.83	45.50	45.72	1,070,687	45.72
9/24/2025	46.53	46.71	46.09	46.13	3,086,307	46.13
9/23/2025	46.73	47.14	46.47	46.52	1,383,302	46.52
9/22/2025	46.40	46.68	46.26	46.59	2,427,664	46.59
9/19/2025	47.32	47.32	46.57	46.68	1,188,761	46.50
9/18/2025	46.48	47.26	46.34	47.16	2,290,632	46.98
9/17/2025	46.26	47.27	45.86	46.19	1,914,610	46.01
9/16/2025	46.21	46.28	45.85	46.12	1,408,386	45.94
9/15/2025	46.39	46.51	46.15	46.25	2,443,693	46.07
9/12/2025	46.70	46.72	46.16	46.21	1,112,454	46.03
9/11/2025	45.99	46.83	45.94	46.79	1,671,270	46.61
9/10/2025	45.98	46.15	45.67	45.88	1,488,688	45.70
9/09/2025	46.28	46.28	45.79	45.94	1,311,094	45.76
9/08/2025	46.44	46.44	45.95	46.35	1,446,196	46.17
9/05/2025	46.52	46.89	46.01	46.41	1,312,617	46.23
9/04/2025	45.71	46.30	45.66	46.29	1,268,012	46.11
9/03/2025	45.52	45.92	45.36	45.63	1,530,778	45.45
9/02/2025	45.47	45.72	45.30	45.66	1,493,466	45.48
8/29/2025	46.30	46.33	45.88	46.04	1,194,968	45.86
8/28/2025	46.44	46.44	45.96	46.22	5,085,822	46.04
8/27/2025	45.86	46.33	45.80	46.27	1,195,339	46.09
8/26/2025	45.78	46.09	45.70	45.91	1,288,512	45.73
8/25/2025	46.07	46.07	45.76	45.76	1,115,454	45.58
8/22/2025	44.73	46.29	44.73	46.21	2,682,226	46.03
8/21/2025	44.28	44.55	44.16	44.47	974,031	44.30
8/20/2025	44.70	44.77	44.31	44.52	1,313,776	44.35
8/19/2025	44.74	45.13	44.58	44.72	2,459,291	44.54
8/18/2025	44.64	44.82	44.55	44.71	1,803,065	44.53
8/15/2025	44.95	45.03	44.45	44.60	1,043,410	44.43
8/14/2025	45.03	45.03	44.55	44.89	2,133,858	44.71
8/13/2025	44.85	45.56	44.75	45.56	2,855,381	45.38
8/12/2025	43.54	44.60	43.46	44.57	1,586,036	44.40
8/11/2025	43.40	43.52	43.12	43.19	1,643,770	43.02
8/08/2025	43.36	43.47	43.16	43.25	724,547	43.08
8/07/2025	43.64	43.64	42.90	43.10	1,212,021	42.93
8/06/2025	43.32	43.32	43.07	43.18	1,358,764	43.01
8/05/2025	43.14	43.24	42.68	43.20	1,503,853	43.03
8/04/2025	42.53	43.00	42.42	42.99	1,365,851	42.82
8/01/2025	42.50	42.53	41.76	42.26	1,961,433	42.09
7/31/2025	43.27	43.45	42.87	42.98	1,713,962	42.81
7/30/2025	43.98	44.15	43.25	43.53	1,760,150	43.36
7/29/2025	44.21	44.21	43.68	43.77	1,383,497	43.60
7/28/2025	44.12	44.13	43.84	44.00	1,461,812	43.83
7/25/2025	43.94	44.04	43.61	44.00	1,134,474	43.83
7/24/2025	44.31	44.31	43.76	43.76	1,098,884	43.59
7/23/2025	44.27	44.50	44.11	44.47	2,379,880	44.30
7/22/2025	43.55	44.13	43.55	43.99	1,780,165	43.82
7/21/2025	43.90	43.98	43.49	43.51	1,609,300	43.34
7/18/2025	44.21	44.27	43.52	43.59	1,525,813	43.42
7/17/2025	43.47	44.10	43.40	43.98	1,240,035	43.81
7/16/2025	43.41	43.54	42.78	43.46	1,882,453	43.29
7/15/2025	44.20	44.31	43.18	43.20	1,614,394	43.03
7/14/2025	43.89	44.10	43.78	44.09	1,960,099	43.92
7/11/2025	44.16	44.21	43.88	43.96	1,887,087	43.79
7/10/2025	44.03	44.75	44.02	44.44	6,510,587	44.27
7/09/2025	43.85	44.02	43.48	44.01	2,147,689	43.84
7/08/2025	43.41	43.93	43.40	43.69	1,202,911	43.52
7/07/2025	43.79	44.09	43.14	43.33	2,093,015	43.16
7/03/2025	44.00	44.18	43.95	44.08	681,733	43.91