Skip to main content
SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
NYSEARCA: SPTM · Real-Time Price · USD
67.59
-1.36 (-1.97%)
At close: Mar 28, 2025, 4:00 PM
67.00
-0.59 (-0.87%)
Pre-market: Mar 31, 2025, 7:45 AM EDT

SPTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202573.4073.7773.4073.7273.490.08%271,463
Feb 10, 202573.5973.7773.4473.6673.430.57%304,267
Feb 7, 202574.0174.1173.1473.2473.01-0.91%628,967
Feb 6, 202573.9473.9473.4873.9173.680.31%1,102,059
Feb 5, 202573.2773.6973.0473.6873.450.42%423,208
Feb 4, 202572.8673.4272.8173.3773.140.69%387,279
Feb 3, 202572.2173.1771.9872.8772.64-0.75%752,645
Jan 31, 202574.1474.3973.3373.4273.19-0.53%546,219
Jan 30, 202573.6374.0273.3373.8173.580.56%535,959
Jan 29, 202573.6473.7073.0973.4073.17-0.39%323,491
Jan 28, 202573.2573.8472.9373.6973.460.77%332,313
Jan 27, 202572.5273.1972.5273.1372.90-1.32%591,590
Jan 24, 202574.4174.4974.0074.1173.88-0.35%502,140
Jan 23, 202573.8774.3773.8674.3774.140.53%542,803
Jan 22, 202573.9974.1573.9073.9873.750.53%631,662
Jan 21, 202573.2873.6273.1073.5973.360.90%723,762
Jan 17, 202573.0273.1372.7272.9372.701.00%306,738
Jan 16, 202572.4872.5372.1472.2171.98-0.17%381,002