SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
NYSEARCA: SPTM · Real-Time Price · USD
78.75
+0.69 (0.88%)
Sep 4, 2025, 4:00 PM - Market closed
SPTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 78.22 | 78.77 | 78.08 | 78.75 | 78.75 | 0.88% | 282,567 |
| Sep 3, 2025 | 77.98 | 78.13 | 77.70 | 78.06 | 78.06 | 0.44% | 2,900,272 |
| Sep 2, 2025 | 77.34 | 77.72 | 77.06 | 77.72 | 77.72 | -0.69% | 496,346 |
| Aug 29, 2025 | 78.59 | 78.59 | 78.05 | 78.26 | 78.26 | -0.60% | 341,056 |
| Aug 28, 2025 | 78.54 | 78.80 | 78.34 | 78.73 | 78.73 | 0.31% | 384,147 |
| Aug 27, 2025 | 78.18 | 78.57 | 78.17 | 78.49 | 78.49 | 0.27% | 410,705 |
| Aug 26, 2025 | 77.97 | 78.32 | 77.88 | 78.28 | 78.28 | 0.42% | 487,568 |
| Aug 25, 2025 | 78.14 | 78.28 | 77.95 | 77.95 | 77.95 | -0.45% | 467,234 |
| Aug 22, 2025 | 77.27 | 78.46 | 77.27 | 78.30 | 78.30 | 1.62% | 420,214 |
| Aug 21, 2025 | 77.13 | 77.30 | 76.84 | 77.05 | 77.05 | -0.34% | 694,118 |
| Aug 20, 2025 | 77.48 | 77.48 | 76.75 | 77.31 | 77.31 | -0.31% | 390,886 |
| Aug 19, 2025 | 77.96 | 78.07 | 77.41 | 77.55 | 77.55 | -0.50% | 515,672 |
| Aug 18, 2025 | 77.89 | 77.99 | 77.81 | 77.94 | 77.94 | - | 363,589 |
| Aug 15, 2025 | 78.30 | 78.30 | 77.84 | 77.94 | 77.94 | -0.24% | 449,891 |
| Aug 14, 2025 | 77.87 | 78.22 | 77.85 | 78.13 | 78.13 | -0.09% | 465,994 |
| Aug 13, 2025 | 78.11 | 78.29 | 77.92 | 78.20 | 78.20 | 0.44% | 632,885 |
| Aug 12, 2025 | 77.23 | 77.88 | 77.10 | 77.86 | 77.86 | 1.21% | 346,036 |
| Aug 11, 2025 | 77.11 | 77.31 | 76.81 | 76.93 | 76.93 | -0.22% | 492,013 |
| Aug 8, 2025 | 76.74 | 77.17 | 76.74 | 77.10 | 77.10 | 0.73% | 419,243 |
| Aug 7, 2025 | 77.03 | 77.11 | 76.18 | 76.54 | 76.54 | -0.09% | 430,757 |
| Aug 6, 2025 | 76.24 | 76.69 | 76.09 | 76.61 | 76.61 | 0.66% | 612,080 |
| Aug 5, 2025 | 76.50 | 76.62 | 75.96 | 76.11 | 76.11 | -0.43% | 400,922 |
| Aug 4, 2025 | 75.82 | 76.44 | 75.81 | 76.44 | 76.44 | 1.49% | 467,999 |
| Aug 1, 2025 | 75.81 | 75.81 | 75.02 | 75.32 | 75.32 | -1.56% | 507,041 |
| Jul 31, 2025 | 77.46 | 77.49 | 76.40 | 76.51 | 76.51 | -0.43% | 653,841 |
| Jul 30, 2025 | 77.08 | 77.30 | 76.54 | 76.84 | 76.84 | -0.22% | 755,389 |
| Jul 29, 2025 | 77.37 | 77.41 | 76.91 | 77.01 | 77.01 | -0.25% | 312,648 |
| Jul 28, 2025 | 77.32 | 77.34 | 77.05 | 77.20 | 77.20 | -0.04% | 261,025 |
| Jul 25, 2025 | 77.03 | 77.29 | 76.94 | 77.23 | 77.23 | 0.46% | 328,867 |
| Jul 24, 2025 | 76.99 | 77.11 | 76.87 | 76.88 | 76.88 | - | 874,397 |
| Jul 23, 2025 | 76.60 | 76.93 | 76.42 | 76.88 | 76.88 | 0.77% | 509,275 |
| Jul 22, 2025 | 76.22 | 76.38 | 75.94 | 76.29 | 76.29 | 0.13% | 378,224 |
| Jul 21, 2025 | 76.22 | 76.56 | 76.15 | 76.19 | 76.19 | 0.14% | 275,052 |
| Jul 18, 2025 | 76.39 | 76.39 | 75.96 | 76.08 | 76.08 | -0.12% | 474,999 |
| Jul 17, 2025 | 75.69 | 76.22 | 75.69 | 76.17 | 76.17 | 0.63% | 475,670 |
| Jul 16, 2025 | 75.64 | 75.74 | 74.90 | 75.69 | 75.69 | 0.38% | 999,678 |
| Jul 15, 2025 | 76.18 | 76.18 | 75.40 | 75.40 | 75.40 | -0.58% | 493,440 |
| Jul 14, 2025 | 75.60 | 75.86 | 75.46 | 75.84 | 75.84 | 0.21% | 287,114 |
| Jul 11, 2025 | 75.65 | 75.82 | 75.46 | 75.68 | 75.68 | -0.41% | 344,359 |
| Jul 10, 2025 | 75.79 | 76.12 | 75.65 | 75.99 | 75.99 | 0.37% | 295,020 |
| Jul 9, 2025 | 75.60 | 75.81 | 75.35 | 75.71 | 75.71 | 0.57% | 539,282 |
| Jul 8, 2025 | 75.36 | 75.51 | 75.20 | 75.28 | 75.28 | -0.03% | 672,039 |
| Jul 7, 2025 | 75.62 | 75.73 | 74.97 | 75.30 | 75.30 | -0.78% | 585,924 |
| Jul 3, 2025 | 75.59 | 76.00 | 75.59 | 75.89 | 75.89 | 0.81% | 230,868 |
| Jul 2, 2025 | 74.92 | 75.31 | 74.82 | 75.28 | 75.28 | 0.47% | 486,578 |
| Jul 1, 2025 | 74.72 | 75.09 | 74.67 | 74.93 | 74.93 | 0.05% | 539,269 |
| Jun 30, 2025 | 74.82 | 75.02 | 74.55 | 74.89 | 74.89 | 0.48% | 459,694 |
| Jun 27, 2025 | 74.37 | 74.75 | 74.07 | 74.53 | 74.53 | 0.44% | 471,704 |
| Jun 26, 2025 | 73.83 | 74.24 | 73.75 | 74.20 | 74.20 | 0.86% | 384,744 |
| Jun 25, 2025 | 73.77 | 73.79 | 73.41 | 73.57 | 73.57 | 0.01% | 649,853 |