SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.28 | -4.77787091366 | 47.72 | 48.1499 | 44.8 | 2059745 | 46.15265559 | SP |
| 4 | -3.77 | -7.66104450315 | 49.21 | 50.0297 | 44.8 | 1555508 | 47.82355144 | SP |
| 12 | 0.21 | 0.464293610436 | 45.23 | 50.0297 | 44.01 | 1578131 | 46.8256345 | SP |
| 26 | 4.37 | 10.6403700998 | 41.07 | 50.0297 | 40.62 | 1526663 | 45.32186339 | SP |
| 52 | 3.13 | 7.397778303 | 42.31 | 50.0297 | 39.55 | 1664896 | 43.21799747 | SP |
| 156 | 1.38 | 3.132092601 | 44.06 | 50.0297 | 33.73 | 1198994 | 40.63382069 | SP |
| 260 | 12.7 | 38.7904703726 | 32.74 | 50.0297 | 18.35 | 992033 | 38.61713585 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 45.44 | 0.26 | 0.58 | 44.89 | 45.99 | 44.8 | 1503333 |
| 1734651000 | 45.18 | -0.22 | -0.48 | 45.8 | 46.0578 | 45.075 | 3316367 |
| 1734564600 | 45.4 | -1.89 | -4.00 | 47.52 | 47.68 | 45.08 | 1950218 |
| 1734478200 | 47.29 | -0.68 | -1.42 | 47.69 | 47.865 | 47.22 | 1247176 |
| 1734391800 | 47.97 | 0.25 | 0.52 | 47.72 | 48.1499 | 47.59 | 2361458 |
| 1734132600 | 47.72 | -0.38 | -0.79 | 48.14 | 48.14 | 47.51 | 1967570 |
| 1734046200 | 48.1 | -0.39 | -0.80 | 48.42 | 48.4992 | 48.065 | 1130776 |
| 1733959800 | 48.49 | 0.28 | 0.58 | 48.59 | 48.77 | 48.3173 | 1574335 |
| 1733873400 | 48.21 | -0.19 | -0.39 | 48.41 | 48.59 | 47.965 | 1569202 |
| 1733787000 | 48.4 | -0.06 | -0.12 | 48.69 | 48.99 | 48.36 | 1009793 |
| 1733527800 | 48.46 | 0.02 | 0.04 | 48.78 | 48.83 | 48.29 | 1181649 |
| 1733441400 | 48.44 | -0.7 | -1.42 | 49.06 | 49.08 | 48.38 | 997421 |
| 1733355000 | 49.14 | 0.16 | 0.33 | 48.95 | 49.23 | 48.775 | 1204475 |
| 1733268600 | 48.98 | -0.37 | -0.75 | 49.33 | 49.3961 | 48.81 | 1833418 |
| 1733182200 | 49.35 | 0.17 | 0.35 | 49.22 | 49.47 | 48.8408 | 1478592 |
| 1732917840 | 49.18 | 0.07 | 0.14 | 49.36 | 49.58 | 49.1371 | 1324407 |
| 1732750200 | 49.11 | 0.02 | 0.04 | 49.38 | 49.7321 | 49.055 | 1225074 |
| 1732663800 | 49.09 | -0.46 | -0.93 | 49.31 | 49.31 | 48.8107 | 1626565 |
| 1732577400 | 49.55 | 0.94 | 1.93 | 49.21 | 50.0297 | 49.19 | 1284206 |
| 1732318200 | 48.61 | 0.77 | 1.61 | 48.08 | 48.765 | 48.0202 | 1296603 |
| 1732231800 | 47.84 | 0.77 | 1.64 | 47.24 | 47.99 | 47.2 | 1585654 |
| 1732145400 | 47.07 | 0.08 | 0.17 | 46.92 | 47.0758 | 46.57 | 1570215 |
| 1732059000 | 46.99 | 0.09 | 0.20 | 46.35 | 47.045 | 46.32 | 1201738 |
| 1731972600 | 46.895 | 0.01 | 0.01 | 46.99 | 47.24 | 46.81 | 1228255 |
| 1731713400 | 46.89 | -0.45 | -0.95 | 47.39 | 47.48 | 46.731 | 1896559 |
| 1731627000 | 47.34 | -0.59 | -1.23 | 48.1 | 48.24 | 47.18 | 1429980 |
| 1731540600 | 47.93 | -0.38 | -0.79 | 48.61 | 48.79 | 47.885 | 2577452 |
| 1731454200 | 48.31 | -0.76 | -1.55 | 48.84 | 49.13 | 48.2 | 2102510 |
| 1731367800 | 49.07 | 0.73 | 1.51 | 48.87 | 49.29 | 48.83 | 3398160 |
| 1731108600 | 48.34 | 0.28 | 0.58 | 48.09 | 48.485 | 47.99 | 1905918 |
| 1731022200 | 48.06 | -0.34 | -0.70 | 48.31 | 48.535 | 47.89 | 2318183 |
| 1730935800 | 48.4 | 2.76 | 6.05 | 47.89 | 48.501 | 47.54 | 4851312 |
| 1730849400 | 45.64 | 0.91 | 2.03 | 44.69 | 45.64 | 44.6 | 1003692 |
| 1730763000 | 44.73 | 0.27 | 0.61 | 44.41 | 45.0271 | 44.335 | 1014432 |
| 1730500200 | 44.46 | 0.13 | 0.29 | 44.64 | 44.895 | 44.37 | 1394373 |
| 1730413800 | 44.33 | -0.7 | -1.55 | 44.99 | 45.11 | 44.32 | 1591042 |
| 1730327400 | 45.03 | 0.04 | 0.09 | 44.94 | 45.6599 | 44.92 | 3555780 |
| 1730241000 | 44.99 | -0.25 | -0.55 | 44.85 | 45.03 | 44.66 | 899999 |
| 1730154600 | 45.24 | 0.72 | 1.62 | 44.85 | 45.335 | 44.8401 | 748119 |
| 1729895400 | 44.52 | -0.23 | -0.51 | 45.03 | 45.135 | 44.45 | 1087467 |
| 1729809000 | 44.75 | 0.14 | 0.31 | 44.72 | 44.86 | 44.46 | 961258 |
| 1729722600 | 44.61 | -0.31 | -0.69 | 44.73 | 44.87 | 44.24 | 927615 |
| 1729636200 | 44.92 | -0.24 | -0.53 | 45.04 | 45.1 | 44.795 | 1265255 |
| 1729549800 | 45.16 | -0.77 | -1.68 | 45.95 | 45.96 | 45.13 | 718809 |
| 1729290600 | 45.93 | -0.17 | -0.37 | 46.26 | 46.29 | 45.93 | 3153658 |
| 1729204200 | 46.1 | -0.11 | -0.24 | 46.21 | 46.21 | 45.845 | 1037046 |
| 1729117800 | 46.21 | 0.63 | 1.38 | 45.94 | 46.33 | 45.86 | 3703459 |
| 1729031400 | 45.58 | 0.1 | 0.22 | 45.46 | 46.1089 | 45.38 | 1592620 |
| 1728945000 | 45.48 | 0.3 | 0.66 | 45.17 | 45.5201 | 44.98 | 445463 |
| 1728685800 | 45.18 | 0.78 | 1.76 | 44.43 | 45.2443 | 44.41 | 709677 |
| 1728599400 | 44.4 | -0.27 | -0.60 | 44.31 | 44.4 | 44.01 | 598050 |
| 1728513000 | 44.67 | 0.12 | 0.27 | 44.55 | 45.01 | 44.434 | 643981 |
| 1728426600 | 44.55 | -0.04 | -0.09 | 44.68 | 44.7367 | 44.38 | 1283531 |
| 1728340200 | 44.59 | -0.45 | -1.00 | 44.84 | 44.84 | 44.3 | 1110534 |
| 1728081000 | 45.04 | 0.64 | 1.44 | 44.97 | 45.165 | 44.65 | 897523 |
| 1727994600 | 44.4 | -0.32 | -0.72 | 44.45 | 44.56 | 44.17 | 1754113 |
| 1727908200 | 44.72 | -0.18 | -0.40 | 44.77 | 45.06 | 44.61 | 1191297 |
| 1727821800 | 44.9 | -0.61 | -1.34 | 45.38 | 45.39 | 44.59 | 2454696 |
| 1727735400 | 45.51 | 0.18 | 0.40 | 45.23 | 45.59 | 45.06 | 1125799 |
| 1727476200 | 45.33 | 0.3 | 0.67 | 45.42 | 45.8247 | 45.17 | 1895752 |
| 1727389800 | 45.03 | 0.3 | 0.67 | 45.2 | 45.41 | 44.905 | 1161783 |
| 1727303400 | 44.73 | -0.58 | -1.28 | 45.3 | 45.3 | 44.67 | 951441 |
| 1727217000 | 45.31 | 0.01 | 0.02 | 45.49 | 45.54 | 45.12 | 871628 |
| 1727130600 | 45.3 | -0.2 | -0.44 | 45.49 | 45.6 | 45.0999 | 828408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
