SPDR Portfolio S&P 600 Small Cap ETF (4JZK) - Historical data, historical prices

40.94500 EUR

0.31

0.76%

Last update Dec 18, 7:57 PM CET

Market closed

Day range

40.94500

40.63000

41.18500

Previous close

40.63500

Open

40.65000

Access this ETF data via API

SPDR Portfolio S&P 600 Small Cap ETF

40.95

0.31

0.76%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 18, 2025	40.65	41.19	40.63	40.95	0.73%	0
Dec 17, 2025	40.86	40.97	40.64	40.64	-0.55%	0
Dec 16, 2025	41.04	41.04	40.65	40.70	-0.83%	0
Dec 15, 2025	41.24	41.49	41	41.12	-0.29%	0
Dec 12, 2025	41.67	41.78	41.31	41.31	-0.85%	0
Dec 11, 2025	41.38	41.57	41.18	41.57	0.46%	0
Dec 10, 2025	40.80	41.06	40.72	40.91	0.27%	0
Dec 09, 2025	40.56	41.01	40.53	40.91	0.85%	0
Dec 08, 2025	40.68	40.89	40.59	40.59	-0.21%	0
Dec 05, 2025	40.73	40.94	40.69	40.82	0.22%	0
Dec 04, 2025	40.79	40.92	40.60	40.92	0.32%	0
Dec 03, 2025	40.24	40.75	40.23	40.75	1.27%	0
Dec 02, 2025	40.39	40.49	40.34	40.44	0.12%	0
Dec 01, 2025	40.63	40.63	40.16	40.58	-0.14%	0
Nov 28, 2025	40.64	40.86	40.57	40.62	-0.05%	0
Nov 27, 2025	40.62	40.66	40.59	40.62	0	0
Nov 26, 2025	40.38	40.88	40.38	40.82	1.08%	0
Nov 25, 2025	39.74	40.49	39.63	40.45	1.79%	0
Nov 24, 2025	39.09	39.68	39.03	39.63	1.38%	0
Nov 21, 2025	37.83	39.29	37.83	39.29	3.85%	0
Nov 20, 2025	38.60	39.17	38.01	38.01	-1.52%	0
Nov 19, 2025	38.42	38.71	38.42	38.64	0.59%	0
Nov 18, 2025	38.43	38.59	38.15	38.59	0.43%	0

Access /time_series data via our API — starting from the Basic plan.