Get the Stockscreener App
48.39
1.04%
-0.51
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 December 12, 2025, is $48.39.
- State Street Spdr Portfolio S P 600 Tm Small Cap Etf all-time high stock price is $50.03, occurred on November 25, 2024.
- 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 163.06% to $48.39 now.
- The 52-week high stock price for SPSM is $49.02, representing a 1.30% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for SPSM is $34.79, indicating a -28.10% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $49.02 | $48.26 | $0.76 | 1,606,765.0 | -1.04% |
| Dec 11, 2025 | $48.94 | $48.39 | $0.55 | 1,433,949.0 | +1.14% |
| Dec 10, 2025 | $48.69 | $47.45 | $1.24 | 3,377,268.0 | +1.88% |
| Dec 09, 2025 | $47.74 | $47.13 | $0.615 | 1,935,373.0 | +0.49% |
| Dec 08, 2025 | $47.69 | $47.19 | $0.50 | 1,306,829.0 | -0.42% |
| Dec 05, 2025 | $47.74 | $47.35 | $0.3907 | 1,126,818.0 | -0.15% |
| Dec 04, 2025 | $47.73 | $47.28 | $0.445 | 2,639,729.0 | -0.08% |
| Dec 03, 2025 | $47.61 | $46.98 | $0.635 | 1,304,525.0 | +1.43% |
| Dec 02, 2025 | $47.12 | $46.76 | $0.36 | 3,028,316.0 | +0.00% |
| Dec 01, 2025 | $47.16 | $46.62 | $0.545 | 2,846,301.0 | -0.51% |
| Nov 28, 2025 | $47.21 | $47.00 | $0.21 | 888,155.0 | +0.04% |
| Nov 26, 2025 | $47.53 | $46.71 | $0.8242 | 2,883,288.0 | +0.58% |
| Nov 25, 2025 | $47.00 | $45.87 | $1.13 | 2,232,520.0 | +2.29% |
| Nov 24, 2025 | $45.77 | $45.01 | $0.76 | 9,758,746.0 | +1.60% |
| Nov 21, 2025 | $45.36 | $43.85 | $1.51 | 2,489,444.0 | +3.14% |
| Nov 20, 2025 | $45.20 | $43.66 | $1.55 | 2,962,863.0 | -1.80% |
| Nov 19, 2025 | $44.95 | $44.30 | $0.652 | 1,951,886.0 | -0.11% |
| Nov 18, 2025 | $44.81 | $44.13 | $0.68 | 3,136,667.0 | -0.07% |
| Nov 17, 2025 | $45.60 | $44.42 | $1.18 | 1,680,520.0 | -2.19% |
| Nov 14, 2025 | $45.73 | $45.00 | $0.725 | 1,870,025.0 | -0.02% |
| Nov 13, 2025 | $46.57 | $45.40 | $1.17 | 2,034,284.0 | -2.19% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.02 | $46.62 | $2.40 | 22,212,638.0 | +2.72% |
| 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% |
State Street Spdr Portfolio S P 600 Tm Small Cap Etf Stock (SPSM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.02 | $37.39 | $5.63 | 39,953,645.0 | +12.00% |
| Nov, 2023 | $38.36 | $34.44 | $3.92 | 30,928,274.0 | +8.31% |
| Oct, 2023 | $37.05 | $34.17 | $2.88 | 29,638,740.0 | -5.77% |
| Sep, 2023 | $39.93 | $36.34 | $3.59 | 26,880,200.0 | -6.06% |
| Aug, 2023 | $40.86 | $37.90 | $2.96 | 25,549,827.0 | -4.24% |
| Jul, 2023 | $41.02 | $37.59 | $3.43 | 27,529,698.0 | +5.61% |
| Jun, 2023 | $39.12 | $35.91 | $3.20 | 22,883,285.0 | +7.62% |
| May, 2023 | $37.48 | $35.24 | $2.24 | 20,415,820.0 | -1.74% |
| Apr, 2023 | $38.02 | $35.70 | $2.32 | 17,168,009.0 | -2.75% |
| Mar, 2023 | $40.75 | $35.47 | $5.28 | 31,717,610.0 | -5.53% |
| Feb, 2023 | $42.26 | $39.49 | $2.77 | 14,530,728.0 | -1.26% |
| Jan, 2023 | $40.49 | $36.62 | $3.87 | 18,470,260.0 | +9.52% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):