Get the Stockscreener App
45.44
0.58%
0.26
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Price History
The historical daily chart and data for Spdr Portfolio S P 600 Small Cap Etf stock (SPSM), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $45.44.
- Spdr Portfolio S P 600 Small Cap Etf all-time high stock price is $50.03, occurred on November 25, 2024.
- The lowest Spdr Portfolio S P 600 Small Cap Etf stock price recorded was $18.39 on March 23, 2020. Since then, Spdr Portfolio S P 600 Small Cap Etf's stock price has risen over 147.02% to $45.44 now.
- The 52-week high stock price for SPSM is $50.03, representing a 10.10% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPSM is $39.55, indicating a -12.96% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Spdr Portfolio S P 600 Small Cap Etf (SPSM) stock in the beginning of 2023 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 20, 2024 | $45.99 | $44.80 | $1.19 | 1,583,473.0 | +0.58% |
| Dec 19, 2024 | $46.06 | $45.08 | $0.9828 | 3,342,225.0 | -0.48% |
| Dec 18, 2024 | $47.68 | $45.08 | $2.60 | 1,955,943.0 | -4.00% |
| Dec 17, 2024 | $47.87 | $47.22 | $0.645 | 1,250,358.0 | -1.42% |
| Dec 16, 2024 | $48.15 | $47.59 | $0.5599 | 2,393,111.0 | +0.52% |
| Dec 13, 2024 | $48.14 | $47.51 | $0.63 | 1,967,534.0 | -0.79% |
| Dec 12, 2024 | $48.50 | $48.06 | $0.4342 | 1,135,051.0 | -0.80% |
| Dec 11, 2024 | $48.77 | $48.32 | $0.4527 | 1,600,211.0 | +0.58% |
| Dec 10, 2024 | $48.59 | $47.97 | $0.625 | 1,469,636.0 | -0.39% |
| Dec 09, 2024 | $48.99 | $48.36 | $0.63 | 985,839.0 | -0.08% |
| Dec 06, 2024 | $48.83 | $48.29 | $0.54 | 1,181,646.0 | +0.00% |
| Dec 05, 2024 | $49.08 | $48.38 | $0.70 | 1,005,681.0 | -1.42% |
| Dec 04, 2024 | $49.23 | $48.77 | $0.455 | 1,213,007.0 | +0.33% |
| Dec 03, 2024 | $49.40 | $48.81 | $0.5861 | 1,835,530.0 | -0.75% |
| Dec 02, 2024 | $49.47 | $48.84 | $0.6292 | 1,480,637.0 | +0.35% |
| Nov 29, 2024 | $49.58 | $49.14 | $0.4429 | 1,246,707.0 | +0.14% |
| Nov 27, 2024 | $49.73 | $49.05 | $0.6771 | 1,212,748.0 | +0.04% |
| Nov 26, 2024 | $49.31 | $48.81 | $0.4993 | 1,633,560.0 | -0.93% |
| Nov 25, 2024 | $50.03 | $49.19 | $0.8397 | 1,318,574.0 | +1.93% |
| Nov 22, 2024 | $48.77 | $48.02 | $0.7448 | 1,276,830.0 | +1.61% |
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Portfolio S P 600 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 Spdr Portfolio S P 600 Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.47 | $44.80 | $4.67 | 25,983,355.0 | -7.60% |
| 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% |
Spdr Portfolio S P 600 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% |
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.11 | $36.20 | $3.91 | 16,543,274.0 | -7.09% |
| Nov, 2022 | $39.93 | $36.30 | $3.63 | 19,141,519.0 | +4.19% |
| Oct, 2022 | $38.38 | $33.89 | $4.48 | 20,783,319.0 | +12.13% |
| Sep, 2022 | $38.73 | $33.73 | $5.00 | 13,815,429.0 | -10.11% |
| Aug, 2022 | $41.69 | $37.84 | $3.85 | 12,709,900.0 | -4.34% |
| Jul, 2022 | $39.68 | $35.03 | $4.65 | 13,843,583.0 | +10.09% |
| Jun, 2022 | $40.51 | $34.64 | $5.87 | 14,863,321.0 | -9.03% |
| May, 2022 | $40.58 | $36.40 | $4.18 | 16,880,825.0 | +1.93% |
| Apr, 2022 | $42.63 | $38.72 | $3.91 | 14,008,480.0 | -7.77% |
| Mar, 2022 | $43.45 | $40.38 | $3.07 | 13,440,372.0 | +0.14% |
| Feb, 2022 | $42.58 | $39.30 | $3.28 | 12,794,951.0 | +1.50% |
| Jan, 2022 | $45.72 | $39.31 | $6.41 | 16,537,589.0 | -7.38% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):