SPDR® Portfolio S&P 600 Small Cap ETF (SPSM) Historical Stock Data
41.11 ↓0.16 (-0.39%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SPSM is down -0.03% a day on average. There have been 15 days where SPDR® Portfolio S&P 600 Small Cap ETF closed green and 15 days where SPSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 41.16 | 41.11 | ↓$0.05 (-0.12%) | 40.87 | 41.30 | 2.32M |
| 2024-04-23 | 40.52 | 41.27 | ↑$0.75 (1.85%) | 40.47 | 41.40 | 1.69M |
| 2024-04-22 | 40.33 | 40.50 | ↑$0.17 (0.42%) | 40.12 | 40.74 | 1.11M |
| 2024-04-19 | 39.69 | 40.19 | ↑$0.50 (1.26%) | 39.65 | 40.27 | 1.51M |
| 2024-04-18 | 39.88 | 39.81 | ↓$0.07 (-0.18%) | 39.68 | 40.32 | 2.18M |
| 2024-04-17 | 40.35 | 39.75 | ↓$0.60 (-1.49%) | 39.75 | 40.41 | 1.40M |
| 2024-04-16 | 40.03 | 40.06 | ↑$0.03 (0.07%) | 39.76 | 40.30 | 1.75M |
| 2024-04-15 | 40.86 | 40.27 | ↓$0.59 (-1.44%) | 40.12 | 41.09 | 1.59M |
| 2024-04-12 | 41.10 | 40.71 | ↓$0.39 (-0.95%) | 40.52 | 41.25 | 1.24M |
| 2024-04-11 | 41.33 | 41.30 | ↓$0.03 (-0.07%) | 40.92 | 41.43 | 1.85M |
| 2024-04-10 | 41.37 | 41.12 | ↓$0.25 (-0.60%) | 40.90 | 41.61 | 2.50M |
| 2024-04-09 | 42.26 | 42.38 | ↑$0.12 (0.28%) | 42.03 | 42.49 | 1.37M |
| 2024-04-08 | 42.06 | 42.16 | ↑$0.10 (0.24%) | 41.99 | 42.32 | 1.46M |
| 2024-04-05 | 41.68 | 41.89 | ↑$0.21 (0.50%) | 41.61 | 42.07 | 2.02M |
| 2024-04-04 | 42.49 | 41.77 | ↓$0.72 (-1.69%) | 41.64 | 42.62 | 1.25M |
| 2024-04-03 | 41.73 | 42.10 | ↑$0.37 (0.89%) | 41.71 | 42.20 | 2.42M |
| 2024-04-02 | 42.15 | 41.87 | ↓$0.28 (-0.66%) | 41.61 | 42.19 | 1.48M |
| 2024-04-01 | 43.12 | 42.61 | ↓$0.51 (-1.18%) | 42.55 | 43.14 | 1.80M |
| 2024-03-29 | 42.88 | 43.04 | ↑$0.16 (0.37%) | 42.85 | 43.26 | 1.73M |
| 2024-03-28 | 42.88 | 43.04 | ↑$0.16 (0.37%) | 42.85 | 43.26 | 1.73M |
| 2024-03-27 | 42.12 | 42.82 | ↑$0.70 (1.66%) | 42.11 | 42.82 | 1.80M |
| 2024-03-26 | 42.06 | 41.78 | ↓$0.28 (-0.67%) | 41.77 | 42.16 | 1.38M |
| 2024-03-25 | 42.04 | 41.83 | ↓$0.21 (-0.50%) | 41.83 | 42.26 | 1.29M |
| 2024-03-22 | 42.53 | 41.93 | ↓$0.60 (-1.41%) | 41.93 | 42.58 | 1.33M |
| 2024-03-21 | 42.21 | 42.50 | ↑$0.29 (0.69%) | 42.15 | 42.61 | 1.70M |
| 2024-03-20 | 41.20 | 42.00 | ↑$0.80 (1.94%) | 41.11 | 42.19 | 1.43M |
| 2024-03-19 | 40.92 | 41.32 | ↑$0.40 (0.98%) | 40.92 | 41.40 | 1.66M |
| 2024-03-18 | 41.28 | 41.04 | ↓$0.24 (-0.58%) | 40.97 | 41.32 | 0.91M |
| 2024-03-15 | 41.02 | 41.28 | ↑$0.26 (0.63%) | 41.01 | 41.42 | 1.86M |
| 2024-03-14 | 41.77 | 41.16 | ↓$0.61 (-1.46%) | 40.85 | 41.77 | 1.58M |
Create an account or log in to view more rows.
$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.
$SPSM LFFGG
$SPSM already bouncing back.
$SPSM If options never existed
what do you think this stock would be trading at?
$SPSM The United States stock market is going to crash.