Get the Stockscreener App
45.45
1.20%
-0.55
After Hours:
44.78
-0.67
-1.47%
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 November 04, 2025, is $45.45.
- 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 147.08% to $45.45 now.
- The 52-week high stock price for SPSM is $50.03, representing a 10.08% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPSM is $34.79, indicating a -23.45% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $45.80 | $45.31 | $0.495 | 1,293,226.0 | -1.20% |
| Nov 03, 2025 | $46.00 | $45.33 | $0.67 | 2,323,714.0 | +0.17% |
| Oct 31, 2025 | $46.01 | $45.48 | $0.525 | 2,198,810.0 | +0.15% |
| Oct 30, 2025 | $46.55 | $45.78 | $0.765 | 2,298,356.0 | -1.10% |
| Oct 29, 2025 | $47.10 | $45.99 | $1.11 | 2,366,994.0 | -1.28% |
| Oct 28, 2025 | $47.17 | $46.74 | $0.435 | 1,842,535.0 | -0.61% |
| Oct 27, 2025 | $47.58 | $47.08 | $0.50 | 1,053,433.0 | +0.04% |
| Oct 24, 2025 | $47.52 | $47.20 | $0.325 | 1,082,803.0 | +0.83% |
| Oct 23, 2025 | $46.91 | $46.26 | $0.65 | 1,396,793.0 | +1.14% |
| Oct 22, 2025 | $46.85 | $46.01 | $0.84 | 2,144,488.0 | -0.79% |
| Oct 21, 2025 | $46.83 | $46.35 | $0.4802 | 1,096,948.0 | +0.21% |
| Oct 20, 2025 | $46.65 | $46.22 | $0.43 | 2,002,162.0 | +1.57% |
| Oct 17, 2025 | $46.04 | $45.58 | $0.4695 | 3,038,032.0 | -0.15% |
| Oct 16, 2025 | $46.63 | $45.70 | $0.93 | 1,676,635.0 | -1.20% |
| Oct 15, 2025 | $46.91 | $46.10 | $0.81 | 1,563,167.0 | +0.76% |
| Oct 14, 2025 | $46.34 | $44.81 | $1.53 | 2,051,080.0 | +1.59% |
| Oct 13, 2025 | $45.51 | $45.00 | $0.51 | 1,225,910.0 | +2.00% |
| Oct 10, 2025 | $46.16 | $44.48 | $1.68 | 3,428,153.0 | -3.11% |
| Oct 09, 2025 | $46.50 | $45.86 | $0.64 | 1,673,096.0 | -1.12% |
| Oct 08, 2025 | $46.51 | $46.02 | $0.485 | 1,224,570.0 | +0.82% |
| Oct 07, 2025 | $46.79 | $46.04 | $0.75 | 985,467.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $46.00 | $45.31 | $0.69 | 4,910,166.0 | -1.02% |
| 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% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):