Get the Stockscreener App
54.23
0.40%
-0.22
After Hours:
54.20
-0.03
-0.06%
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 September 18, 2026, is $54.23.
- State Street Spdr Portfolio S P 600 Tm Small Cap Etf all-time high stock price is $58.59, occurred on August 04, 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 194.81% to $54.23 now.
- The 52-week high stock price for SPSM is $58.59, representing a 8.05% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for SPSM is $43.66, indicating a -19.49% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $54.33 | $53.98 | $0.35 | 1,233,129.0 | -0.40% |
| Sep 17, 2026 | $55.12 | $54.45 | $0.675 | 1,456,434.0 | +0.04% |
| Sep 16, 2026 | $55.06 | $53.96 | $1.10 | 1,268,682.0 | -0.42% |
| Sep 15, 2026 | $54.92 | $54.53 | $0.3945 | 1,503,720.0 | -0.51% |
| Sep 14, 2026 | $55.26 | $54.85 | $0.41 | 1,705,358.0 | -0.67% |
| Sep 11, 2026 | $55.72 | $55.23 | $0.495 | 1,436,518.0 | +0.55% |
| Sep 10, 2026 | $55.33 | $54.90 | $0.43 | 1,873,393.0 | -0.90% |
| Sep 09, 2026 | $56.03 | $55.44 | $0.595 | 3,755,746.0 | -1.03% |
| Sep 08, 2026 | $56.46 | $56.05 | $0.41 | 920,573.0 | -0.74% |
| Sep 04, 2026 | $56.59 | $56.02 | $0.5795 | 949,632.0 | +0.37% |
| Sep 03, 2026 | $56.53 | $55.98 | $0.545 | 1,180,459.0 | +0.34% |
| Sep 02, 2026 | $56.27 | $55.68 | $0.595 | 2,725,540.0 | +0.97% |
| Sep 01, 2026 | $56.10 | $55.45 | $0.645 | 8,571,715.0 | -1.12% |
| Aug 31, 2026 | $56.60 | $56.06 | $0.5376 | 1,013,925.0 | -0.71% |
| Aug 28, 2026 | $57.31 | $56.59 | $0.72 | 673,757.0 | -0.81% |
| Aug 27, 2026 | $57.18 | $56.78 | $0.3909 | 2,075,445.0 | -0.02% |
| Aug 26, 2026 | $57.27 | $56.88 | $0.385 | 950,447.0 | +0.07% |
| Aug 25, 2026 | $57.36 | $56.83 | $0.5262 | 697,724.0 | -0.05% |
| Aug 24, 2026 | $57.34 | $56.93 | $0.405 | 823,726.0 | -0.38% |
| Aug 21, 2026 | $57.34 | $56.94 | $0.40 | 852,501.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $56.59 | $53.96 | $2.63 | 29,814,028.0 | -3.51% |
| Aug, 2026 | $58.59 | $56.06 | $2.53 | 27,766,521.0 | -0.62% |
| Jul, 2026 | $58.06 | $55.56 | $2.50 | 37,483,333.0 | -1.94% |
| Jun, 2026 | $57.77 | $53.33 | $4.44 | 40,148,863.0 | +6.93% |
| May, 2026 | $54.66 | $51.63 | $3.03 | 30,013,633.0 | +1.07% |
| Apr, 2026 | $53.45 | $47.82 | $5.63 | 38,645,422.0 | +10.43% |
| Mar, 2026 | $51.03 | $46.76 | $4.27 | 76,245,995.0 | -4.41% |
| 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% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):