State Street 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
Feb 27, 2026	83.07	83.54	82.94	83.47	83.47	-0.52%	1,135,210
Feb 26, 2026	84.34	84.34	83.28	83.91	83.91	-0.43%	3,268,141
Feb 25, 2026	83.96	84.35	83.91	84.27	84.27	0.80%	659,060
Feb 24, 2026	82.96	83.72	82.76	83.60	83.60	0.74%	805,664
Feb 23, 2026	83.74	83.94	82.74	82.99	82.99	-1.12%	820,551
Feb 20, 2026	83.05	83.98	83.02	83.93	83.93	0.74%	1,137,162
Feb 19, 2026	83.24	83.50	82.95	83.31	83.31	-0.26%	829,209
Feb 18, 2026	83.31	83.87	83.10	83.53	83.53	0.53%	655,915
Feb 17, 2026	82.81	83.35	82.25	83.09	83.09	0.16%	1,045,925
Feb 13, 2026	82.94	83.52	82.42	82.96	82.96	0.11%	737,340
Feb 12, 2026	84.48	84.62	82.76	82.87	82.87	-1.51%	619,119
Feb 11, 2026	84.70	84.81	83.83	84.14	84.14	-0.08%	580,642
Feb 10, 2026	84.55	84.71	84.16	84.21	84.21	-0.25%	460,774
Feb 9, 2026	83.88	84.63	83.76	84.42	84.42	0.45%	447,869
Feb 6, 2026	82.84	84.22	82.84	84.04	84.04	2.02%	664,734
Feb 5, 2026	82.73	83.10	82.17	82.38	82.38	-1.15%	1,107,475
Feb 4, 2026	83.85	83.97	82.82	83.34	83.34	-0.43%	1,790,105
Feb 3, 2026	84.48	84.54	83.01	83.70	83.70	-0.75%	781,158
Feb 2, 2026	83.60	84.53	83.56	84.33	84.33	0.56%	766,782
Jan 30, 2026	83.85	84.16	83.31	83.86	83.86	-0.39%	843,165
Jan 29, 2026	84.43	84.49	83.07	84.19	84.19	-0.14%	908,165
Jan 28, 2026	84.54	84.63	84.17	84.31	84.31	-0.11%	736,980
Jan 27, 2026	84.21	84.48	84.14	84.40	84.40	0.38%	531,978
Jan 26, 2026	83.79	84.21	83.79	84.08	84.08	0.48%	462,726
Jan 23, 2026	83.61	83.89	83.50	83.68	83.68	-0.04%	338,101
Jan 22, 2026	83.82	84.00	83.51	83.71	83.71	0.50%	470,905
Jan 21, 2026	82.58	83.70	82.42	83.29	83.29	1.18%	2,705,946
Jan 20, 2026	82.80	83.16	82.19	82.32	82.32	-1.99%	1,059,101
Jan 16, 2026	84.27	84.27	83.81	83.99	83.99	-0.07%	509,393
Jan 15, 2026	84.28	84.44	83.95	84.05	84.05	0.33%	451,388
Jan 14, 2026	83.81	83.89	83.27	83.77	83.77	-0.46%	495,435
Jan 13, 2026	84.32	84.41	83.86	84.16	84.16	-0.13%	569,784
Jan 12, 2026	83.77	84.38	83.72	84.27	84.27	0.11%	603,110
Jan 9, 2026	83.72	84.28	83.56	84.18	84.18	0.69%	1,137,438
Jan 8, 2026	83.47	83.72	83.33	83.60	83.60	0.06%	558,787
Jan 7, 2026	83.87	84.06	83.52	83.55	83.55	-0.36%	602,662
Jan 6, 2026	83.32	83.91	83.31	83.85	83.85	0.67%	600,519
Jan 5, 2026	83.10	83.50	83.10	83.29	83.29	0.73%	646,341
Jan 2, 2026	82.94	83.09	82.30	82.69	82.69	0.23%	1,029,057
Dec 31, 2025	83.12	83.16	82.48	82.50	82.50	-0.73%	348,442
Dec 30, 2025	83.22	83.33	83.10	83.11	83.11	-0.19%	410,412
Dec 29, 2025	83.22	83.44	83.05	83.27	83.27	-0.36%	422,889
Dec 26, 2025	83.62	83.71	83.43	83.57	83.57	-	317,825
Dec 24, 2025	83.30	83.64	83.28	83.57	83.57	0.32%	405,256
Dec 23, 2025	82.81	83.32	82.81	83.30	83.30	0.39%	494,782
Dec 22, 2025	82.82	83.03	82.73	82.98	82.98	0.37%	511,549
Dec 19, 2025	82.21	82.75	82.21	82.67	82.42	0.88%	496,809
Dec 18, 2025	82.14	82.47	81.78	81.95	81.71	0.70%	755,161
Dec 17, 2025	82.34	82.39	81.34	81.38	81.14	-1.07%	767,833
Dec 16, 2025	82.28	82.51	81.78	82.26	82.02	-0.25%	761,145

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.