SPDR® Portfolio S&P 600 Small Cap ETF (SPSM) Historical Stock Data
47.43 ↓0.07 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPSM is up 0.06% a day on average. There have been 14 days where SPDR® Portfolio S&P 600 Small Cap ETF closed green and 16 days where SPSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 47.50 | 47.43 | ↓$0.07 (-0.15%) | 47.35 | 47.75 | 1.12M |
| 2025-12-04 | 47.44 | 47.50 | ↑$0.06 (0.13%) | 47.29 | 47.73 | 1.36M |
| 2025-12-03 | 47.02 | 47.54 | ↑$0.52 (1.11%) | 46.98 | 47.61 | 1.31M |
| 2025-12-02 | 47.12 | 46.87 | ↓$0.25 (-0.53%) | 46.77 | 47.12 | 1.76M |
| 2025-12-01 | 46.62 | 46.87 | ↑$0.25 (0.54%) | 46.62 | 47.17 | 1.59M |
| 2025-11-28 | 47.21 | 47.11 | ↓$0.10 (-0.21%) | 47.01 | 47.21 | 697.39K |
| 2025-11-26 | 46.79 | 47.09 | ↑$0.30 (0.64%) | 46.71 | 47.54 | 2.87M |
| 2025-11-25 | 45.87 | 46.82 | ↑$0.95 (2.07%) | 45.87 | 47.00 | 2.24M |
| 2025-11-24 | 45.12 | 45.77 | ↑$0.65 (1.44%) | 45.01 | 45.77 | 2.25M |
| 2025-11-21 | 43.95 | 45.05 | ↑$1.10 (2.50%) | 43.85 | 45.36 | 2.48M |
| 2025-11-20 | 45.06 | 43.68 | ↓$1.38 (-3.06%) | 43.66 | 45.21 | 2.98M |
| 2025-11-19 | 44.62 | 44.48 | ↓$0.14 (-0.31%) | 44.31 | 44.95 | 1.79M |
| 2025-11-18 | 44.24 | 44.53 | ↑$0.29 (0.66%) | 44.13 | 44.81 | 3.16M |
| 2025-11-17 | 45.39 | 44.56 | ↓$0.83 (-1.83%) | 44.42 | 45.61 | 1.40M |
| 2025-11-14 | 45.01 | 45.56 | ↑$0.55 (1.22%) | 45.00 | 45.73 | 1.79M |
| 2025-11-13 | 46.31 | 45.57 | ↓$0.74 (-1.60%) | 45.40 | 46.57 | 2.02M |
| 2025-11-12 | 46.70 | 46.59 | ↓$0.11 (-0.24%) | 46.56 | 47.11 | 3.45M |
| 2025-11-11 | 46.41 | 46.61 | ↑$0.20 (0.43%) | 46.32 | 46.74 | 1.04M |
| 2025-11-10 | 46.50 | 46.44 | ↓$0.06 (-0.13%) | 46.13 | 46.68 | 1.85M |
| 2025-11-07 | 45.42 | 45.98 | ↑$0.56 (1.23%) | 45.24 | 45.98 | 1.71M |
| 2025-11-06 | 46.20 | 45.61 | ↓$0.59 (-1.28%) | 45.56 | 46.34 | 1.70M |
| 2025-11-05 | 45.62 | 46.22 | ↑$0.60 (1.32%) | 45.62 | 46.43 | 1.50M |
| 2025-11-04 | 45.48 | 45.45 | ↓$0.03 (-0.07%) | 45.31 | 45.81 | 1.29M |
| 2025-11-03 | 45.94 | 46.00 | ↑$0.06 (0.13%) | 45.33 | 46.00 | 1.91M |
| 2025-10-31 | 45.76 | 45.92 | ↑$0.16 (0.35%) | 45.48 | 46.01 | 2.20M |
| 2025-10-30 | 46.08 | 45.85 | ↓$0.23 (-0.50%) | 45.79 | 46.55 | 2.26M |
| 2025-10-29 | 46.78 | 46.36 | ↓$0.42 (-0.90%) | 45.99 | 47.10 | 2.37M |
| 2025-10-28 | 47.07 | 46.96 | ↓$0.11 (-0.23%) | 46.74 | 47.18 | 1.85M |
| 2025-10-27 | 47.54 | 47.25 | ↓$0.29 (-0.61%) | 47.08 | 47.58 | 1.05M |
| 2025-10-24 | 47.36 | 47.23 | ↓$0.13 (-0.27%) | 47.20 | 47.52 | 1.08M |
Create an account or log in to view more rows.
$SPSM Guys when can we expect that 30% drop?
$SPSM about to pop IMHO
$SPSM this is going to skyrocket tmr!!!
$SPSM buying time
added
$SPSM Nothing but time to wait
$SPSM MACD turned bullish
$SPSM yeeeeeee haw
$SPSM When they tell me diversifying is for idiots
$SPSM Bears go home!
$SPSM go to the bathroom
come back to green! I like it!