SPSM: SPDR Portfolio Small Cap ETF

As of Thursday, May 8th, 2025

$ 40.40

+0.73 +1.84%

Open: 40.14
High: 40.73
Low: 39.88
Volume: 3,784,767
Previous Close on Wednesday, May 7th, 2025

$ 39.67

+0.03 +0.08%

Open: 39.86
High: 39.94
Low: 39.42
Volume: 4,612,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 40.14 40.73 39.88 40.40 3,784,767 +0.73 +1.84
2025-05-07 39.86 39.94 39.42 39.67 4,612,691 +0.03 +0.08
2025-05-06 39.54 39.90 39.27 39.64 1,178,386 -0.27 -0.68
2025-05-05 39.85 40.22 39.74 39.91 1,035,730 -0.27 -0.67
2025-05-02 39.76 40.31 39.72 40.18 2,653,121 +0.89 +2.27
2025-05-01 39.24 39.66 38.93 39.29 1,495,696 +0.19 +0.49
2025-04-30 38.82 39.20 38.21 39.10 1,362,520 -0.21 -0.53
2025-04-29 38.91 39.45 38.68 39.31 905,613 +0.21 +0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.73
On 2025-05-08		 39.27
On 2025-05-06		 1.11 2.83 40.31
On 2025-05-02		 39.27
On 2025-05-06		 -2.58 39.96
10D 40.73
On 2025-05-08		 38.21
On 2025-04-30		 1.48 3.80 39.45
On 2025-04-29		 38.21
On 2025-04-30		 -3.14 39.56
20D 40.73
On 2025-05-08		 35.83
On 2025-04-10		 1.97 5.13 38.04
On 2025-04-15		 36.42
On 2025-04-21		 -4.26 38.55
WTD 40.73
On 2025-05-08		 39.27
On 2025-05-06		 0.22 0.55 40.22
On 2025-05-05		 39.27
On 2025-05-06		 -2.35 39.91
MTD 40.73
On 2025-05-08		 38.93
On 2025-05-01		 1.30 3.32 40.31
On 2025-05-02		 39.27
On 2025-05-06		 -2.58 39.85
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RRC

Range Resources Corporation

36.73 +0.91 +2.54 3,386,399
XOM

Exxon Mobil Corporation

106.07 +1.46 +1.40 18,978,734
TKR

The Timken Company

68.43 +2.32 +3.51 621,925
SDOW

ProShares UltraPro Short Dow30

50.60 -1.05 -2.03 2,347,091
SPSM

SPDR Portfolio Small Cap ETF

40.40 +0.73 +1.84 3,784,767