SPDR® Portfolio S&P 600 Small Cap ETF (SPSM) Historical Stock Data
48.01 ↓0.01 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPSM is up 0.09% a day on average. There have been 16 days where SPDR® Portfolio S&P 600 Small Cap ETF closed green and 14 days where SPSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 48.00 | 48.01 | ↑$0.01 (0.02%) | 47.78 | 48.01 | 1.13M |
| 2025-12-24 | 47.80 | 48.02 | ↑$0.22 (0.46%) | 47.74 | 48.04 | 882.04K |
| 2025-12-23 | 47.97 | 47.83 | ↓$0.14 (-0.29%) | 47.74 | 48.06 | 1.14M |
| 2025-12-22 | 47.90 | 48.06 | ↑$0.16 (0.33%) | 47.86 | 48.28 | 1.47M |
| 2025-12-19 | 47.80 | 47.94 | ↑$0.14 (0.29%) | 47.74 | 48.06 | 1.80M |
| 2025-12-18 | 47.94 | 47.82 | ↓$0.12 (-0.25%) | 47.77 | 48.31 | 1.46M |
| 2025-12-17 | 47.94 | 47.74 | ↓$0.20 (-0.42%) | 47.64 | 48.42 | 1.52M |
| 2025-12-16 | 48.14 | 47.90 | ↓$0.24 (-0.50%) | 47.68 | 48.33 | 1.31M |
| 2025-12-15 | 48.72 | 48.21 | ↓$0.51 (-1.05%) | 48.13 | 48.73 | 1.27M |
| 2025-12-12 | 49.00 | 48.39 | ↓$0.61 (-1.24%) | 48.26 | 49.02 | 1.62M |
| 2025-12-11 | 48.39 | 48.90 | ↑$0.51 (1.05%) | 48.39 | 48.94 | 1.44M |
| 2025-12-10 | 47.45 | 48.35 | ↑$0.90 (1.90%) | 47.45 | 48.69 | 3.34M |
| 2025-12-09 | 47.13 | 47.46 | ↑$0.33 (0.70%) | 47.13 | 47.75 | 1.58M |
| 2025-12-08 | 47.69 | 47.23 | ↓$0.46 (-0.96%) | 47.19 | 47.69 | 1.31M |
| 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 |
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!