SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)

SPTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	72.63	72.89	72.43	72.67	72.67	1.01%	514,540
Jun 5, 2025	72.53	72.66	71.75	71.94	71.94	-0.47%	786,786
Jun 4, 2025	72.44	72.55	72.26	72.28	72.28	-0.10%	378,321
Jun 3, 2025	71.88	72.44	71.80	72.35	72.35	0.70%	708,930
Jun 2, 2025	71.38	71.87	70.98	71.85	71.85	0.46%	824,407
May 30, 2025	71.46	71.73	70.79	71.52	71.52	-0.10%	1,252,393
May 29, 2025	72.02	72.02	71.21	71.59	71.59	0.38%	508,545
May 28, 2025	71.79	71.95	71.25	71.32	71.32	-0.61%	511,956
May 27, 2025	71.11	71.79	70.93	71.76	71.76	2.06%	555,781
May 23, 2025	69.84	70.61	69.84	70.31	70.31	-0.62%	527,638
May 22, 2025	70.74	71.19	70.58	70.75	70.75	0.01%	359,334
May 21, 2025	71.44	71.93	70.64	70.74	70.74	-1.76%	401,558
May 20, 2025	72.00	72.18	71.66	72.01	72.01	-0.35%	439,548
May 19, 2025	71.51	72.34	71.48	72.26	72.26	0.03%	519,402
May 16, 2025	71.86	72.24	71.62	72.24	72.24	0.70%	398,008
May 15, 2025	71.13	71.78	71.10	71.74	71.74	0.50%	386,938
May 14, 2025	71.50	71.56	71.18	71.38	71.38	0.04%	692,794
May 13, 2025	70.93	71.62	70.86	71.35	71.35	0.69%	402,117
May 12, 2025	70.76	70.88	70.19	70.86	70.86	3.28%	1,238,771
May 9, 2025	68.91	68.98	68.45	68.61	68.61	-0.12%	268,595
May 8, 2025	68.66	69.33	68.28	68.69	68.69	0.75%	486,189
May 7, 2025	68.11	68.48	67.57	68.18	68.18	0.38%	743,408
May 6, 2025	67.86	68.42	67.67	67.92	67.92	-0.80%	592,559
May 5, 2025	68.29	68.85	68.25	68.47	68.47	-0.49%	360,521
May 2, 2025	68.59	69.03	68.34	68.81	68.81	1.49%	387,474
May 1, 2025	68.02	68.46	67.74	67.80	67.80	0.68%	581,186
Apr 30, 2025	66.48	67.52	65.77	67.34	67.34	0.07%	1,374,925
Apr 29, 2025	66.65	67.46	66.65	67.29	67.29	0.61%	385,898
Apr 28, 2025	66.93	67.20	66.20	66.88	66.88	0.03%	745,265
Apr 25, 2025	66.38	66.89	66.04	66.86	66.86	0.63%	1,158,701
Apr 24, 2025	65.26	66.49	65.11	66.44	66.44	2.11%	398,467
Apr 23, 2025	65.69	66.30	64.88	65.07	65.07	1.58%	1,210,840
Apr 22, 2025	63.22	64.31	63.10	64.06	64.06	2.53%	1,262,487
Apr 21, 2025	63.29	63.43	61.81	62.48	62.48	-2.36%	1,846,707
Apr 17, 2025	64.07	64.53	63.68	63.99	63.99	0.17%	1,032,055
Apr 16, 2025	64.50	64.96	63.21	63.88	63.88	-2.16%	1,212,058
Apr 15, 2025	65.52	65.92	65.15	65.29	65.29	-0.18%	661,224
Apr 14, 2025	66.01	66.01	64.79	65.41	65.41	0.93%	709,451
Apr 11, 2025	63.56	65.06	63.14	64.81	64.81	1.74%	1,338,847
Apr 10, 2025	64.60	64.67	61.87	63.70	63.70	-3.51%	1,494,793
Apr 9, 2025	59.93	66.31	59.86	66.02	66.02	9.41%	2,472,445
Apr 8, 2025	63.42	63.77	59.45	60.34	60.34	-1.71%	2,664,213
Apr 7, 2025	59.59	63.54	58.60	61.39	61.39	-0.15%	4,051,330
Apr 4, 2025	63.61	63.83	61.45	61.48	61.48	-5.86%	3,435,828
Apr 3, 2025	66.29	66.60	65.25	65.31	65.31	-4.98%	2,583,773
Apr 2, 2025	67.54	69.01	67.46	68.73	68.73	0.75%	565,624
Apr 1, 2025	67.76	68.45	67.33	68.22	68.22	0.31%	449,456
Mar 31, 2025	66.88	68.18	66.51	68.01	68.01	0.62%	950,759
Mar 28, 2025	68.78	68.86	67.52	67.59	67.59	-1.97%	716,606
Mar 27, 2025	69.01	69.42	68.75	68.95	68.95	-0.38%	521,818

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.