Get the Stockscreener App
45.72
1.32%
-0.61
After Hours:
46.94
1.22
+2.67%
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 February 07, 2025, is $45.72.
- 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 148.55% to $45.72 now.
- The 52-week high stock price for SPSM is $50.03, representing a 9.43% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPSM is $39.65, indicating a -13.28% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $46.34 | $45.66 | $0.6751 | 2,083,169.0 | -1.32% |
| Feb 06, 2025 | $46.76 | $46.07 | $0.69 | 2,302,099.0 | -0.49% |
| Feb 05, 2025 | $46.56 | $46.09 | $0.47 | 1,331,142.0 | +0.82% |
| Feb 04, 2025 | $46.18 | $45.47 | $0.71 | 1,039,418.0 | +1.34% |
| Feb 03, 2025 | $45.98 | $45.01 | $0.9699 | 3,194,314.0 | -1.45% |
| Jan 31, 2025 | $46.87 | $46.02 | $0.85 | 2,251,418.0 | -0.84% |
| Jan 30, 2025 | $46.94 | $46.32 | $0.62 | 1,401,151.0 | +1.06% |
| Jan 29, 2025 | $46.62 | $45.89 | $0.725 | 1,710,358.0 | -0.45% |
| Jan 28, 2025 | $46.51 | $46.11 | $0.3996 | 931,157.0 | -0.09% |
| Jan 27, 2025 | $46.82 | $46.13 | $0.6899 | 989,536.0 | -0.17% |
| Jan 24, 2025 | $46.69 | $46.31 | $0.379 | 884,189.0 | -0.19% |
| Jan 23, 2025 | $46.63 | $46.13 | $0.505 | 1,287,461.0 | +0.28% |
| Jan 22, 2025 | $46.74 | $46.35 | $0.3862 | 1,213,673.0 | -0.81% |
| Jan 21, 2025 | $46.84 | $46.43 | $0.4199 | 2,179,278.0 | +1.63% |
| Jan 17, 2025 | $46.26 | $45.87 | $0.395 | 1,380,832.0 | +0.52% |
| Jan 16, 2025 | $45.93 | $45.38 | $0.55 | 1,619,355.0 | +0.42% |
| Jan 15, 2025 | $46.09 | $45.45 | $0.645 | 1,152,213.0 | +1.49% |
| Jan 14, 2025 | $44.96 | $44.41 | $0.55 | 1,544,027.0 | +1.44% |
| Jan 13, 2025 | $44.34 | $43.63 | $0.71 | 3,932,598.0 | +0.43% |
| Jan 10, 2025 | $44.49 | $43.85 | $0.645 | 2,207,275.0 | -2.04% |
| Jan 08, 2025 | $45.09 | $44.45 | $0.6383 | 1,339,731.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $46.76 | $45.01 | $1.75 | 12,033,311.0 | -1.12% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):