SPDR® Portfolio S&P 600 Small Cap ETF (SPSM) Historical Stock Data
41.97 ↑0.29 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPSM is up 0.19% 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 |
|---|---|---|---|---|---|---|
| 2025-05-15 | 41.60 | 41.97 | ↑$0.37 (0.89%) | 41.52 | 41.98 | 1.25M |
| 2025-05-14 | 42.05 | 41.68 | ↓$0.37 (-0.88%) | 41.68 | 42.05 | 1.11M |
| 2025-05-13 | 42.18 | 42.15 | ↓$0.03 (-0.07%) | 42.01 | 42.31 | 1.01M |
| 2025-05-12 | 42.05 | 41.96 | ↓$0.09 (-0.21%) | 41.57 | 42.34 | 2.87M |
| 2025-05-09 | 40.54 | 40.40 | ↓$0.14 (-0.35%) | 40.25 | 40.69 | 1.38M |
| 2025-05-08 | 40.14 | 40.40 | ↑$0.26 (0.65%) | 39.88 | 40.73 | 3.78M |
| 2025-05-07 | 39.86 | 39.67 | ↓$0.19 (-0.48%) | 39.42 | 39.94 | 4.61M |
| 2025-05-06 | 39.54 | 39.64 | ↑$0.10 (0.25%) | 39.27 | 39.90 | 1.18M |
| 2025-05-05 | 39.85 | 39.91 | ↑$0.06 (0.15%) | 39.74 | 40.22 | 1.04M |
| 2025-05-02 | 39.76 | 40.18 | ↑$0.42 (1.06%) | 39.72 | 40.31 | 2.65M |
| 2025-05-01 | 39.24 | 39.29 | ↑$0.05 (0.13%) | 38.93 | 39.66 | 1.50M |
| 2025-04-30 | 38.82 | 39.10 | ↑$0.28 (0.72%) | 38.21 | 39.20 | 1.36M |
| 2025-04-29 | 38.91 | 39.31 | ↑$0.40 (1.03%) | 38.69 | 39.45 | 0.91M |
| 2025-04-28 | 39.02 | 39.10 | ↑$0.08 (0.21%) | 38.64 | 39.34 | 897.33K |
| 2025-04-25 | 38.71 | 38.95 | ↑$0.24 (0.62%) | 38.42 | 38.97 | 1.25M |
| 2025-04-24 | 38.30 | 38.92 | ↑$0.62 (1.62%) | 38.07 | 39.00 | 2.16M |
| 2025-04-23 | 38.77 | 38.18 | ↓$0.59 (-1.52%) | 38.09 | 39.35 | 1.69M |
| 2025-04-22 | 37.24 | 37.72 | ↑$0.48 (1.29%) | 37.10 | 37.81 | 1.46M |
| 2025-04-21 | 37.21 | 36.81 | ↓$0.40 (-1.07%) | 36.43 | 37.28 | 2.67M |
| 2025-04-17 | 37.25 | 37.56 | ↑$0.31 (0.83%) | 37.17 | 37.72 | 2.28M |
| 2025-04-16 | 37.39 | 37.16 | ↓$0.23 (-0.62%) | 36.73 | 37.57 | 2.47M |
| 2025-04-15 | 37.62 | 37.56 | ↓$0.06 (-0.16%) | 37.43 | 38.03 | 1.85M |
| 2025-04-14 | 37.91 | 37.63 | ↓$0.28 (-0.74%) | 36.96 | 37.92 | 2.18M |
| 2025-04-11 | 36.62 | 37.18 | ↑$0.56 (1.53%) | 36.02 | 37.30 | 3.92M |
| 2025-04-10 | 37.39 | 36.79 | ↓$0.60 (-1.60%) | 35.84 | 37.55 | 3.53M |
| 2025-04-09 | 34.93 | 38.43 | ↑$3.50 (10.02%) | 34.79 | 38.83 | 5.34M |
| 2025-04-08 | 37.61 | 35.35 | ↓$2.26 (-6.01%) | 34.89 | 37.79 | 5.55M |
| 2025-04-07 | 35.60 | 36.43 | ↑$0.83 (2.33%) | 35.00 | 38.18 | 6.46M |
| 2025-04-04 | 37.22 | 36.89 | ↓$0.33 (-0.89%) | 35.94 | 37.45 | 6.45M |
| 2025-04-03 | 39.76 | 38.53 | ↓$1.23 (-3.09%) | 38.51 | 39.90 | 5.15M |
Create an account or log in to view more rows.
$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!
$SPSM Tomorrow
$SPSM out of the way
$SPSM bull trap confirmed
$SPSM Ride this train. You won't regret.
$SPSM bought more
$SPSM every dip gets bought up.