Get the Stockscreener App
42.26
1.68%
-0.72
After Hours:
42.28
0.02
+0.05%
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Price History
The historical daily chart and data for Spdr Portfolio S P 600 Small Cap Etf stock (SPSM), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $42.26.
- Spdr Portfolio S P 600 Small Cap Etf all-time high stock price is $50.03, occurred on November 25, 2024.
- The lowest Spdr Portfolio S P 600 Small Cap Etf stock price recorded was $18.39 on March 23, 2020. Since then, Spdr Portfolio S P 600 Small Cap Etf's stock price has risen over 129.74% to $42.26 now.
- The 52-week high stock price for SPSM is $50.03, representing a 18.39% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPSM is $34.79, indicating a -17.68% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr Portfolio S P 600 Small Cap Etf (SPSM) stock in the beginning of 2024 was $45.13. The stock closed the year at $36.97, a loss of over -18.08% for the year.
The table below shows more information about SPSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $42.53 | $41.76 | $0.77 | 1,960,378.0 | -1.68% |
| Jul 31, 2025 | $43.45 | $42.87 | $0.575 | 1,713,298.0 | -1.26% |
| Jul 30, 2025 | $44.15 | $43.25 | $0.90 | 1,759,990.0 | -0.55% |
| Jul 29, 2025 | $44.21 | $43.68 | $0.53 | 1,382,626.0 | -0.52% |
| Jul 28, 2025 | $44.13 | $43.84 | $0.2851 | 1,461,807.0 | +0.00% |
| Jul 25, 2025 | $44.04 | $43.61 | $0.43 | 1,132,703.0 | +0.55% |
| Jul 24, 2025 | $44.31 | $43.76 | $0.55 | 1,098,383.0 | -1.60% |
| Jul 23, 2025 | $44.50 | $44.29 | $0.21 | 723,790.0 | +1.09% |
| Jul 22, 2025 | $44.13 | $43.55 | $0.58 | 1,565,957.0 | +1.10% |
| Jul 21, 2025 | $43.98 | $43.49 | $0.4885 | 1,607,148.0 | -0.18% |
| Jul 18, 2025 | $44.27 | $43.52 | $0.75 | 1,525,613.0 | -0.89% |
| Jul 17, 2025 | $44.10 | $43.40 | $0.70 | 1,239,784.0 | +1.20% |
| Jul 16, 2025 | $43.54 | $42.78 | $0.76 | 1,878,844.0 | +0.60% |
| Jul 15, 2025 | $44.31 | $43.18 | $1.13 | 1,611,845.0 | -2.02% |
| Jul 14, 2025 | $44.10 | $43.78 | $0.325 | 1,960,099.0 | +0.30% |
| Jul 11, 2025 | $44.21 | $43.88 | $0.3324 | 1,886,609.0 | -1.08% |
| Jul 10, 2025 | $44.75 | $44.02 | $0.73 | 6,510,585.0 | +0.98% |
| Jul 09, 2025 | $44.02 | $43.48 | $0.54 | 2,146,547.0 | +0.73% |
| Jul 08, 2025 | $43.93 | $43.40 | $0.5315 | 1,202,641.0 | +0.83% |
| Jul 07, 2025 | $44.09 | $43.14 | $0.9501 | 2,090,425.0 | -1.70% |
| Jul 03, 2025 | $44.18 | $43.95 | $0.23 | 681,633.0 | +0.62% |
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Portfolio S P 600 Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Portfolio S P 600 Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $42.53 | $41.76 | $0.77 | 1,960,378.0 | +0.00% |
| Jul, 2025 | $44.75 | $41.76 | $2.99 | 41,524,728.0 | -0.80% |
| Jun, 2025 | $42.95 | $40.46 | $2.48 | 29,681,341.0 | +3.65% |
| May, 2025 | $42.36 | $38.92 | $3.44 | 33,151,196.0 | +5.12% |
| Apr, 2025 | $41.56 | $34.79 | $6.77 | 62,008,509.0 | -4.07% |
| Mar, 2025 | $43.91 | $39.80 | $4.11 | 48,086,824.0 | -6.58% |
| Feb, 2025 | $46.76 | $42.98 | $3.78 | 41,688,489.0 | -5.64% |
| Jan, 2025 | $46.94 | $43.63 | $3.31 | 31,582,340.0 | +2.94% |
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.47 | $44.37 | $5.10 | 33,176,996.0 | -8.72% |
| Nov, 2024 | $50.03 | $44.34 | $5.69 | 36,365,218.0 | +10.94% |
| Oct, 2024 | $46.33 | $44.01 | $2.32 | 32,144,931.0 | -2.59% |
| Sep, 2024 | $46.10 | $41.83 | $4.27 | 26,722,475.0 | +0.53% |
| Aug, 2024 | $46.29 | $40.77 | $5.52 | 28,227,105.0 | -1.61% |
| Jul, 2024 | $46.96 | $40.94 | $6.02 | 41,965,906.0 | +10.79% |
| Jun, 2024 | $43.02 | $40.61 | $2.41 | 21,383,954.0 | -2.67% |
| May, 2024 | $43.43 | $40.65 | $2.78 | 22,851,443.0 | +4.92% |
| Apr, 2024 | $43.14 | $39.65 | $3.49 | 36,685,676.0 | -5.51% |
| Mar, 2024 | $43.26 | $40.84 | $2.41 | 31,855,494.0 | +2.97% |
| Feb, 2024 | $42.36 | $39.81 | $2.55 | 51,661,292.0 | +3.21% |
| Jan, 2024 | $42.35 | $39.55 | $2.80 | 55,067,404.0 | -3.98% |
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.02 | $37.39 | $5.63 | 39,953,645.0 | +12.00% |
| Nov, 2023 | $38.36 | $34.44 | $3.92 | 30,928,274.0 | +8.31% |
| Oct, 2023 | $37.05 | $34.17 | $2.88 | 29,638,740.0 | -5.77% |
| Sep, 2023 | $39.93 | $36.34 | $3.59 | 26,880,200.0 | -6.06% |
| Aug, 2023 | $40.86 | $37.90 | $2.96 | 25,549,827.0 | -4.24% |
| Jul, 2023 | $41.02 | $37.59 | $3.43 | 27,529,698.0 | +5.61% |
| Jun, 2023 | $39.12 | $35.91 | $3.20 | 22,883,285.0 | +7.62% |
| May, 2023 | $37.48 | $35.24 | $2.24 | 20,415,820.0 | -1.74% |
| Apr, 2023 | $38.02 | $35.70 | $2.32 | 17,168,009.0 | -2.75% |
| Mar, 2023 | $40.75 | $35.47 | $5.28 | 31,717,610.0 | -5.53% |
| Feb, 2023 | $42.26 | $39.49 | $2.77 | 14,530,728.0 | -1.26% |
| Jan, 2023 | $40.49 | $36.62 | $3.87 | 18,470,260.0 | +9.52% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):