SPSM: SPDR Portfolio Small Cap ETF

As of Friday, August 22nd, 2025

$ 46.21

+1.74 +3.91%

Open: 44.73
High: 46.29
Low: 44.73
Volume: 2,682,205
Previous Close on Thursday, August 21st, 2025

$ 44.47

-0.05 -0.11%

Open: 44.28
High: 44.55
Low: 44.16
Volume: 974,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 44.73 46.29 44.73 46.21 2,682,205 +1.74 +3.91
2025-08-21 44.28 44.55 44.16 44.47 974,031 -0.05 -0.11
2025-08-20 44.70 44.77 44.32 44.52 1,313,776 -0.20 -0.45
2025-08-19 44.74 45.13 44.58 44.72 2,459,254 +0.01 +0.02
2025-08-18 44.64 44.82 44.55 44.71 1,803,059 +0.11 +0.25
2025-08-15 44.95 45.03 44.45 44.60 1,043,406 -0.29 -0.65
2025-08-14 45.03 45.03 44.55 44.89 2,133,248 -0.67 -1.47
2025-08-13 44.85 45.56 44.75 45.56 2,855,286 +0.99 +2.22
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 46.29
On 2025-08-22		 44.16
On 2025-08-21		 1.61 3.61 45.13
On 2025-08-19		 44.16
On 2025-08-21		 -2.14 44.93
10D 46.29
On 2025-08-22		 43.12
On 2025-08-11		 2.96 6.84 45.56
On 2025-08-13		 44.16
On 2025-08-21		 -3.08 44.74
20D 46.29
On 2025-08-22		 41.76
On 2025-08-01		 2.21 5.02 44.21
On 2025-07-29		 41.76
On 2025-08-01		 -5.54 43.99
WTD 46.29
On 2025-08-22		 44.16
On 2025-08-21		 1.61 3.61 45.13
On 2025-08-19		 44.16
On 2025-08-21		 -2.14 44.93
MTD 46.29
On 2025-08-22		 41.76
On 2025-08-01		 3.23 7.52 45.56
On 2025-08-13		 44.16
On 2025-08-21		 -3.08 44.09
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SPSM

SPDR Portfolio Small Cap ETF

46.21 +1.74 +3.91 2,682,205