State Street Spdr Portfolio S P 600 Tm Small Cap Etf (SPSM)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

State Street Spdr Portfolio S P 600 Tm Small Cap Etf Stock (SPSM) Price History

The historical daily chart and data for State Street Spdr Portfolio S P 600 Tm Small Cap Etf stock (SPSM), adjusted for splits and dividends, show that the latest closing stock price as of October 12, 2026, is $53.45.

State Street Spdr Portfolio S P 600 Tm Small Cap Etf all-time high stock price is $58.59, occurred on August 04, 2026.
The lowest State Street Spdr Portfolio S P 600 Tm Small Cap Etf stock price recorded was $18.39 on March 23, 2020. Since then, State Street Spdr Portfolio S P 600 Tm Small Cap Etf's stock price has risen over 190.57% to $53.45 now.
The 52-week high stock price for SPSM is $58.59, representing a 9.63% increase from the current share price, occurred on August 04, 2026.
The 52-week low stock price for SPSM is $43.66, indicating a -18.32% decrease from the current share price, occurred on November 20, 2025.
The closing price of State Street Spdr Portfolio S P 600 Tm Small Cap Etf (SPSM) stock in the beginning of 2025 was $44.89. The stock closed the year at $46.86, a gain of over 4.39% for the year.

The table below shows more information about SPSM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 09, 2026	$53.59	$53.27	$0.32	1,287,327.0	+0.17%
Oct 08, 2026	$53.42	$52.78	$0.645	5,501,063.0	+0.15%
Oct 07, 2026	$53.65	$53.05	$0.595	1,406,258.0	-1.32%
Oct 06, 2026	$54.30	$53.88	$0.425	1,519,586.0	-0.11%
Oct 05, 2026	$54.34	$53.39	$0.945	1,919,640.0	+0.39%
Oct 02, 2026	$54.17	$53.73	$0.445	3,181,991.0	+1.13%
Oct 01, 2026	$53.37	$52.45	$0.92	2,696,821.0	+0.72%
Sep 30, 2026	$53.43	$52.86	$0.57	2,106,333.0	-0.66%
Sep 29, 2026	$53.55	$52.92	$0.63	1,888,874.0	-0.32%
Sep 28, 2026	$53.70	$53.12	$0.58	1,652,890.0	-0.73%
Sep 25, 2026	$53.97	$53.45	$0.515	1,412,339.0	+0.39%
Sep 24, 2026	$53.74	$53.20	$0.5416	1,114,858.0	-0.26%
Sep 23, 2026	$54.13	$53.69	$0.445	2,195,739.0	-1.09%
Sep 22, 2026	$54.73	$54.19	$0.535	1,659,530.0	+0.28%
Sep 21, 2026	$54.34	$54.01	$0.335	1,379,536.0	-0.17%
Sep 18, 2026	$54.33	$53.98	$0.35	1,233,129.0	-0.40%
Sep 17, 2026	$55.12	$54.45	$0.675	1,456,434.0	+0.04%
Sep 16, 2026	$55.06	$53.96	$1.10	1,268,682.0	-0.42%
Sep 15, 2026	$54.92	$54.53	$0.3945	1,503,720.0	-0.51%
Sep 14, 2026	$55.26	$54.85	$0.41	1,705,358.0	-0.67%

State Street Spdr Portfolio S P 600 Tm Small Cap Etf Stock (SPSM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio S P 600 Tm 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 State Street Spdr Portfolio S P 600 Tm Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr Portfolio S P 600 Tm Small Cap Etf Stock (SPSM) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$54.34	$52.45	$1.89	17,512,686.0	+1.12%
Sep, 2026	$56.59	$52.86	$3.73	41,990,998.0	-5.94%
Aug, 2026	$58.59	$56.06	$2.53	27,766,521.0	-0.62%
Jul, 2026	$58.06	$55.56	$2.50	37,483,333.0	-1.94%
Jun, 2026	$57.77	$53.33	$4.44	40,148,863.0	+6.93%
May, 2026	$54.66	$51.63	$3.03	30,013,633.0	+1.07%
Apr, 2026	$53.45	$47.82	$5.63	38,645,422.0	+10.43%
Mar, 2026	$51.03	$46.76	$4.27	76,245,995.0	-4.41%
Feb, 2026	$52.04	$49.26	$2.78	41,136,058.0	+2.20%
Jan, 2026	$51.30	$46.72	$4.57	52,221,379.0	+5.55%

State Street Spdr Portfolio S P 600 Tm Small Cap Etf Stock (SPSM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$49.02	$46.62	$2.40	35,275,165.0	+0.70%
Nov, 2025	$47.53	$43.66	$3.88	47,322,816.0	+2.59%
Oct, 2025	$47.58	$44.48	$3.10	41,731,464.0	-0.86%
Sep, 2025	$47.32	$45.30	$2.02	34,287,469.0	+0.61%
Aug, 2025	$46.44	$41.76	$4.68	36,363,228.0	+7.12%
Jul, 2025	$44.75	$42.32	$2.43	39,564,350.0	+0.89%
Jun, 2025	$42.95	$40.46	$2.48	29,681,341.0	+3.65%
May, 2025	$42.36	$38.92	$3.44	33,151,196.0	+5.12%
Apr, 2025	$41.56	$34.79	$6.77	62,008,509.0	-4.07%
Mar, 2025	$43.91	$39.80	$4.11	48,086,824.0	-6.58%
Feb, 2025	$46.76	$42.98	$3.78	41,688,489.0	-5.64%
Jan, 2025	$46.94	$43.63	$3.31	31,582,340.0	+2.94%

State Street Spdr Portfolio S P 600 Tm 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%