SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
NYSEARCA: SPTM · Real-Time Price · USD
66.44
+1.37 (2.11%)
Apr 24, 2025, 4:00 PM EDT - Market closed

SPTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202565.2666.4965.1166.4466.442.11%398,467
Apr 23, 202565.6966.3064.8865.0765.071.58%1,210,840
Apr 22, 202563.2264.3163.1064.0664.062.53%1,262,487
Apr 21, 202563.2963.4361.8162.4862.48-2.36%1,846,707
Apr 17, 202564.0764.5363.6863.9963.990.17%1,032,055
Apr 16, 202564.5064.9663.2163.8863.88-2.16%1,212,058
Apr 15, 202565.5265.9265.1565.2965.29-0.18%661,224
Apr 14, 202566.0166.0164.7965.4165.410.93%709,451
Apr 11, 202563.5665.0663.1464.8164.811.74%1,338,847
Apr 10, 202564.6064.6761.8763.7063.70-3.51%1,494,793
Apr 9, 202559.9366.3159.8666.0266.029.41%2,472,445
Apr 8, 202563.4263.7759.4560.3460.34-1.71%2,664,213
Apr 7, 202559.5963.5458.6061.3961.39-0.15%4,051,330
Apr 4, 202563.6163.8361.4561.4861.48-5.86%3,435,828
Apr 3, 202566.2966.6065.2565.3165.31-4.98%2,583,773
Apr 2, 202567.5469.0167.4668.7368.730.75%565,624
Apr 1, 202567.7668.4567.3368.2268.220.31%449,456
Mar 31, 202566.8868.1866.5168.0168.010.62%950,759
Mar 28, 202568.7868.8667.5267.5967.59-1.97%716,606
Mar 27, 202569.0169.4268.7568.9568.95-0.38%521,818
Mar 26, 202569.9370.0869.0069.2169.21-1.09%498,022
Mar 25, 202570.0170.1169.7869.9769.970.19%301,240
Mar 24, 202569.4069.9669.3869.8469.841.51%434,868
Mar 21, 202568.2668.8868.1168.8068.58-0.07%602,484
Mar 20, 202568.5869.4168.5168.8568.63-0.19%534,355
Mar 19, 202568.4869.4768.3568.9868.761.04%1,324,297
Mar 18, 202568.7368.7368.0368.2768.06-1.03%550,956
Mar 17, 202568.4169.3068.4168.9868.760.82%1,069,299
Mar 14, 202567.6268.5667.5468.4268.202.07%501,519
Mar 13, 202567.8867.9766.8367.0366.82-1.38%1,444,004
Mar 12, 202568.3968.5167.4167.9767.760.47%1,184,027
Mar 11, 202568.0368.4867.1667.6567.44-0.85%1,345,244
Mar 10, 202568.9969.2767.5968.2368.02-2.54%731,552
Mar 7, 202569.4670.1868.7770.0169.790.47%647,439
Mar 6, 202570.0070.5269.3569.6869.46-1.67%1,099,622
Mar 5, 202570.1071.0869.6770.8670.641.10%1,089,812
Mar 4, 202570.4271.1469.5570.0969.87-1.24%1,504,808
Mar 3, 202572.4772.6270.5270.9770.75-1.77%1,938,092
Feb 28, 202571.2272.3070.8872.2572.021.50%627,458
Feb 27, 202572.5672.7071.1571.1870.96-1.55%446,250
Feb 26, 202572.5672.9572.0372.3072.070.06%358,736
Feb 25, 202572.5972.7271.7472.2672.03-0.48%442,661
Feb 24, 202573.1573.2472.5272.6172.38-0.45%409,727
Feb 21, 202574.2674.2672.8972.9472.71-1.74%313,477
Feb 20, 202574.4674.4673.8874.2374.00-0.51%266,465
Feb 19, 202574.2674.6474.2174.6174.380.24%270,274
Feb 18, 202574.3474.4374.0874.4374.200.27%703,970
Feb 14, 202574.2374.4074.1774.2374.00-335,690
Feb 13, 202573.5974.2573.4674.2374.001.05%431,277
Feb 12, 202572.9973.6072.9273.4673.23-0.35%415,291