Skip to main content
SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
NYSEARCA: SPTM · Real-Time Price · USD
72.26
+0.79 (1.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

SPTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202471.1172.8371.1072.2672.261.11%384,054
Dec 19, 202472.1372.3071.4471.4771.47-0.04%616,599
Dec 18, 202473.7473.9971.4571.5071.50-3.04%620,284
Dec 17, 202473.8073.8573.5673.7473.74-0.50%278,069
Dec 16, 202473.9574.2273.9274.1174.110.42%2,276,035
Dec 13, 202474.1074.1473.6373.8073.80-0.08%376,794
Dec 12, 202474.1774.1873.8673.8673.86-0.53%868,336
Dec 11, 202474.0574.3474.0474.2574.250.75%730,448
Dec 10, 202473.9974.0273.6273.7073.70-0.27%338,235
Dec 9, 202474.3474.3473.8573.9073.90-0.52%405,969
Dec 6, 202474.2574.4474.1974.2974.290.18%290,693
Dec 5, 202474.3274.3974.1374.1674.16-0.19%287,499
Dec 4, 202474.1174.3674.0274.3074.300.57%307,909
Dec 3, 202473.9073.9373.7173.8873.88-0.03%274,116
Dec 2, 202473.8673.9873.7373.9073.900.20%401,523
Nov 29, 202473.4273.8873.4273.7573.750.57%122,651
Nov 27, 202473.5273.6573.1773.3373.33-0.34%517,431
Nov 26, 202473.4073.6373.2573.5873.580.49%220,339
Nov 25, 202473.4073.6273.0073.2273.220.44%414,975
Nov 22, 202472.6072.9972.6072.9072.900.41%317,120
Nov 21, 202472.4972.7971.8872.6072.600.62%340,486
Nov 20, 202472.1572.1971.4572.1572.150.03%409,697
Nov 19, 202471.4072.2171.3672.1372.130.38%356,737
Nov 18, 202471.6672.0471.5671.8671.860.35%293,386
Nov 15, 202472.1372.1671.3971.6171.61-1.27%378,410
Nov 14, 202473.0773.0972.4372.5372.53-0.64%379,793
Nov 13, 202473.0473.2972.8173.0073.00-0.04%344,156
Nov 12, 202473.2173.3472.7273.0373.03-0.33%1,076,009
Nov 11, 202473.3773.4573.0973.2773.270.12%288,637
Nov 8, 202472.9373.3272.8573.1873.180.47%408,813
Nov 7, 202472.6072.9772.5572.8472.840.66%364,129
Nov 6, 202472.0272.4571.6572.3672.362.68%526,628
Nov 5, 202469.7070.4769.6970.4770.471.26%316,501
Nov 4, 202469.7269.8969.3869.5969.59-0.17%410,778
Nov 1, 202469.7870.2669.6669.7169.710.46%277,850
Oct 31, 202470.2970.2969.3969.3969.39-1.92%369,925
Oct 30, 202470.9071.1870.7170.7570.75-0.30%375,114
Oct 29, 202470.7071.1070.5670.9670.960.16%315,185
Oct 28, 202471.0171.0670.8570.8570.850.33%190,960
Oct 25, 202470.9871.2770.5070.6270.62-0.03%268,327
Oct 24, 202470.7370.7470.3670.6470.640.21%284,049
Oct 23, 202470.8970.9470.0870.4970.49-0.89%346,162
Oct 22, 202470.9071.2870.8371.1271.12-0.14%248,326
Oct 21, 202471.3171.3970.8971.2271.22-0.27%262,224
Oct 18, 202471.3771.5071.2171.4171.410.34%199,753
Oct 17, 202471.5571.5671.1371.1771.170.03%217,821
Oct 16, 202470.8871.2170.7671.1571.150.48%628,378
Oct 15, 202471.3171.3870.6770.8170.81-0.76%384,150
Oct 14, 202470.9671.4270.8971.3571.350.89%186,429
Oct 11, 202470.2370.8270.2370.7270.720.64%311,546
Oct 10, 202470.1970.4370.0770.2770.27-0.23%243,668
Oct 9, 202469.9670.4769.8770.4370.430.73%223,483
Oct 8, 202469.5970.0069.5269.9269.920.88%300,414
Oct 7, 202469.7869.7969.1769.3169.31-0.87%275,325
Oct 4, 202469.8469.9969.4069.9269.920.89%258,291
Oct 3, 202469.2869.5369.0469.3069.30-0.19%605,488
Oct 2, 202469.3269.5869.0469.4369.43-0.03%224,187
Oct 1, 202470.0370.0369.1169.4569.45-0.87%334,438
Sep 30, 202469.6970.1369.4070.0670.060.39%668,969
Sep 27, 202470.0770.1369.6769.7969.79-0.16%349,340
Sep 26, 202470.1370.2069.6269.9069.900.50%736,515
Sep 25, 202469.7569.8369.4669.5569.55-0.34%341,027
Sep 24, 202469.7569.7969.3769.7969.790.32%314,009
Sep 23, 202469.5869.6869.4369.5769.57-0.10%328,585
Sep 20, 202469.6069.7769.2869.6469.42-0.19%223,902
Sep 19, 202469.7670.0069.4269.7769.541.69%342,485
Sep 18, 202468.8469.4068.5668.6168.39-0.26%375,475
Sep 17, 202468.9869.2168.5568.7968.570.09%428,304
Sep 16, 202468.5568.7868.3968.7368.510.22%286,974
Sep 13, 202468.3268.7368.3268.5868.360.65%237,219
Sep 12, 202467.7268.2367.4268.1467.920.86%278,960
Sep 11, 202466.9467.7065.8767.5667.340.93%286,499
Sep 10, 202466.9466.9866.3266.9466.720.40%428,448
Sep 9, 202466.4966.8766.3066.6766.451.00%248,381
Sep 6, 202467.1867.3565.9166.0165.80-1.62%321,461
Sep 5, 202467.3467.6266.8567.1066.88-0.31%311,445
Sep 4, 202467.2067.7467.1367.3167.09-0.19%458,446
Sep 3, 202468.4968.5567.1667.4467.22-2.12%414,658
Aug 30, 202468.5268.9568.1168.9068.680.97%259,150
Aug 29, 202468.4468.9068.1568.2468.020.06%345,639
Aug 28, 202468.5368.6267.8668.2067.98-0.61%188,121
Aug 27, 202468.4168.7068.2568.6268.400.13%259,790
Aug 26, 202468.8668.9468.3868.5368.31-0.29%518,392
Aug 23, 202468.3368.8168.1868.7368.511.19%504,222
Aug 22, 202468.6768.7567.7967.9267.70-0.76%275,343
Aug 21, 202468.3168.6168.1368.4468.220.38%285,616
Aug 20, 202468.3068.4668.0468.1867.96-0.22%237,668
Aug 19, 202467.7168.3467.6768.3368.110.98%215,954
Aug 16, 202467.3167.7867.3167.6767.450.21%274,379
Aug 15, 202467.1267.5967.0767.5367.311.72%234,816
Aug 14, 202466.3466.5365.9866.3966.180.30%348,123
Aug 13, 202465.5366.2365.5266.1965.981.64%244,552
Aug 12, 202465.3065.4564.9165.1264.91-547,329
Aug 9, 202464.7965.3464.6465.1264.910.43%635,950
Aug 8, 202464.1264.9763.8864.8464.632.32%326,577
Aug 7, 202464.6565.0063.3763.3763.17-0.75%558,337
Aug 6, 202463.6064.7963.3663.8563.640.90%851,017
Aug 5, 202462.4664.0162.4363.2863.08-2.90%961,326
Aug 2, 202465.5065.6264.6565.1764.96-1.99%408,713
Aug 1, 202467.6467.9466.0566.4966.28-1.42%666,847