Get the Stockscreener App
47.58
0.10%
-0.05
After Hours:
47.57
-0.010
-0.02%
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 March 13, 2026, is $47.58.
- State Street Spdr Portfolio S P 600 Tm Small Cap Etf all-time high stock price is $52.04, occurred on February 11, 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 158.66% to $47.58 now.
- The 52-week high stock price for SPSM is $52.04, representing a 9.37% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for SPSM is $34.79, indicating a -26.88% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr Portfolio S P 600 Tm Small Cap Etf (SPSM) stock in the beginning of 2025 was $45.13. The stock closed the year at $36.97, a loss of over -18.08% for the year.
The table below shows more information about SPSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2026 | $48.17 | $47.39 | $0.785 | 3,183,447.0 | -0.10% |
| Mar 12, 2026 | $48.11 | $47.56 | $0.55 | 3,075,397.0 | -1.87% |
| Mar 11, 2026 | $48.72 | $48.11 | $0.605 | 1,709,227.0 | -0.19% |
| Mar 10, 2026 | $49.43 | $48.44 | $0.9901 | 2,838,269.0 | -0.45% |
| Mar 09, 2026 | $49.00 | $47.16 | $1.84 | 4,215,376.0 | +0.47% |
| Mar 06, 2026 | $48.89 | $48.32 | $0.57 | 6,021,132.0 | -2.25% |
| Mar 05, 2026 | $50.45 | $49.33 | $1.13 | 2,296,370.0 | -1.76% |
| Mar 04, 2026 | $50.81 | $50.15 | $0.66 | 2,730,885.0 | +0.54% |
| Mar 03, 2026 | $50.64 | $49.16 | $1.48 | 3,058,015.0 | -1.04% |
| Mar 02, 2026 | $51.03 | $49.86 | $1.17 | 2,801,200.0 | +0.67% |
| Feb 27, 2026 | $50.68 | $50.15 | $0.53 | 2,195,780.0 | -1.25% |
| Feb 26, 2026 | $51.41 | $50.62 | $0.79 | 1,958,983.0 | +0.55% |
| Feb 25, 2026 | $51.07 | $50.41 | $0.66 | 1,379,446.0 | +0.32% |
| Feb 24, 2026 | $50.95 | $50.28 | $0.665 | 1,905,644.0 | +0.97% |
| Feb 23, 2026 | $51.19 | $49.94 | $1.25 | 1,673,761.0 | -2.07% |
| Feb 20, 2026 | $51.54 | $50.74 | $0.80 | 2,048,319.0 | +0.55% |
| Feb 19, 2026 | $51.09 | $50.65 | $0.4363 | 1,927,908.0 | -0.16% |
| Feb 18, 2026 | $51.56 | $50.81 | $0.745 | 2,072,428.0 | +0.27% |
| Feb 17, 2026 | $51.36 | $50.42 | $0.935 | 1,746,547.0 | -0.12% |
| Feb 13, 2026 | $51.28 | $50.28 | $1.00 | 2,919,279.0 | +1.27% |
| Feb 12, 2026 | $51.90 | $50.08 | $1.82 | 2,590,830.0 | -1.87% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $51.03 | $47.16 | $3.87 | 35,112,765.0 | -5.88% |
| 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% |
0.14%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):