SPDR Portfolio S&P 600 Small Cap ETF (SPSM)

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

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 May 31, 2024, is $42.67.

SPDR Portfolio S&P 600 Small Cap ETF all-time high stock price is $47.34, occurred on November 08, 2021.
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 131.97% to $42.67 now.
The 52-week high stock price for SPSM is $43.43, representing a 1.78% increase from the current share price, occurred on May 15, 2024.
The 52-week low stock price for SPSM is $34.17, indicating a -19.92% decrease from the current share price, occurred on October 27, 2023.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 31, 2024	$42.70	$42.22	$0.48	1,269,488.0	+1.11%
May 30, 2024	$42.29	$41.90	$0.39	1,358,967.0	+1.10%
May 29, 2024	$41.88	$41.58	$0.30	1,193,658.0	-1.14%
May 28, 2024	$42.59	$42.04	$0.5496	736,515.0	-0.33%
May 24, 2024	$42.39	$42.08	$0.308	713,214.0	+0.86%
May 23, 2024	$42.73	$41.82	$0.91	725,310.0	-1.45%
May 22, 2024	$42.88	$42.43	$0.45	1,083,618.0	-0.63%
May 21, 2024	$42.94	$42.77	$0.175	1,049,142.0	-0.05%
May 20, 2024	$43.19	$42.90	$0.29	612,934.0	-0.09%
May 17, 2024	$43.05	$42.88	$0.175	710,266.0	-0.14%
May 16, 2024	$43.18	$42.95	$0.2296	726,022.0	-0.32%
May 15, 2024	$43.43	$43.02	$0.41	1,578,170.0	+0.44%
May 14, 2024	$43.20	$42.80	$0.405	1,114,508.0	+1.01%
May 13, 2024	$42.89	$42.52	$0.3747	502,698.0	+0.16%
May 10, 2024	$42.74	$42.27	$0.461	1,656,543.0	-0.47%
May 09, 2024	$42.66	$42.11	$0.55	1,347,761.0	+1.21%
May 08, 2024	$42.17	$41.74	$0.4299	886,202.0	-0.31%
May 07, 2024	$42.58	$42.22	$0.355	1,209,024.0	+0.28%
May 06, 2024	$42.23	$41.97	$0.2563	981,937.0	+1.03%
May 03, 2024	$42.17	$41.57	$0.5987	994,586.0	+0.89%

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
May, 2024	$43.43	$40.65	$2.78	24,120,931.0	+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%