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

NYSEARCA: SPTM · Real-Time Price · USD

93.02

+0.73 (0.79%)

At close: Oct 2, 2026, 4:00 PM EDT

93.02

0.00 (0.00%)

After-hours: Oct 2, 2026, 6:30 PM EDT

SPTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	93.11	93.39	92.77	93.02	93.02	0.79%	427,898
Oct 1, 2026	92.33	92.50	91.69	92.29	92.29	0.26%	1,237,971
Sep 30, 2026	92.63	92.91	92.05	92.05	92.05	-0.28%	525,048
Sep 29, 2026	92.67	92.67	92.08	92.31	92.31	-0.19%	720,931
Sep 28, 2026	92.77	92.94	92.27	92.49	92.49	-0.75%	711,415
Sep 25, 2026	92.85	93.29	92.61	93.19	93.19	0.52%	419,511
Sep 24, 2026	92.30	92.90	92.23	92.71	92.71	-0.11%	481,558
Sep 23, 2026	93.39	93.42	92.66	92.81	92.81	-0.72%	428,185
Sep 22, 2026	93.50	93.69	93.37	93.48	93.48	0.02%	375,830
Sep 21, 2026	92.66	93.62	92.63	93.46	93.46	1.47%	403,495
Sep 18, 2026	92.38	92.39	91.95	92.36	92.11	0.07%	337,492
Sep 17, 2026	92.41	92.41	92.02	92.30	92.05	1.07%	399,667
Sep 16, 2026	91.99	92.22	90.77	91.32	91.07	-0.44%	549,946
Sep 15, 2026	92.03	92.03	91.57	91.72	91.47	-0.45%	332,341
Sep 14, 2026	91.95	92.45	91.79	92.13	91.88	-0.45%	700,656
Sep 11, 2026	92.61	92.80	92.50	92.55	92.30	0.81%	317,101
Sep 10, 2026	91.82	92.08	91.66	91.81	91.56	-0.58%	315,656
Sep 9, 2026	92.62	92.62	92.22	92.35	92.10	-0.50%	277,936
Sep 8, 2026	93.28	93.28	92.75	92.81	92.56	-0.62%	335,794
Sep 4, 2026	93.52	93.61	93.22	93.39	93.14	-0.30%	437,601
Sep 3, 2026	93.09	93.78	93.00	93.67	93.42	1.04%	352,068
Sep 2, 2026	92.33	92.87	92.33	92.71	92.46	0.46%	770,721
Sep 1, 2026	92.40	92.68	92.04	92.29	92.04	-0.68%	302,819
Aug 31, 2026	93.01	93.10	92.70	92.92	92.67	-0.35%	335,937
Aug 28, 2026	93.66	93.98	93.16	93.25	93.00	-0.31%	335,094
Aug 27, 2026	93.28	93.67	93.09	93.54	93.29	0.61%	2,721,938
Aug 26, 2026	92.79	93.11	92.72	92.97	92.72	0.04%	334,651
Aug 25, 2026	92.94	93.05	92.61	92.93	92.68	0.28%	345,421
Aug 24, 2026	92.86	92.86	92.54	92.67	92.42	-0.29%	286,837
Aug 21, 2026	92.98	93.17	92.76	92.94	92.69	0.43%	257,354
Aug 20, 2026	92.98	93.22	92.50	92.54	92.29	-0.84%	294,798
Aug 19, 2026	93.56	93.77	93.25	93.32	93.07	0.16%	318,367
Aug 18, 2026	93.43	93.46	93.11	93.17	92.92	-0.72%	344,743
Aug 17, 2026	94.29	94.29	93.85	93.85	93.60	-0.47%	359,533
Aug 14, 2026	94.54	94.59	94.19	94.29	94.03	-0.16%	310,783
Aug 13, 2026	94.13	94.62	94.07	94.44	94.18	0.68%	367,778
Aug 12, 2026	94.03	94.03	93.66	93.80	93.55	0.25%	333,397
Aug 11, 2026	94.01	94.01	93.45	93.57	93.32	-0.29%	296,751
Aug 10, 2026	93.76	94.07	93.71	93.84	93.59	-0.05%	330,447
Aug 7, 2026	93.63	93.96	93.46	93.89	93.64	0.68%	301,404
Aug 6, 2026	93.44	93.71	93.18	93.26	93.01	-0.20%	362,121
Aug 5, 2026	94.21	94.30	93.42	93.45	93.20	-0.23%	575,945
Aug 4, 2026	92.38	93.91	92.38	93.67	93.42	1.79%	869,187
Aug 3, 2026	90.94	92.11	90.94	92.02	91.77	1.42%	438,864
Jul 31, 2026	90.50	90.95	89.63	90.73	90.48	0.62%	342,644
Jul 30, 2026	89.56	90.22	89.30	90.17	89.93	1.67%	372,782
Jul 29, 2026	90.00	90.28	88.67	88.69	88.45	-1.58%	496,840
Jul 28, 2026	89.82	90.31	89.56	90.11	89.87	0.28%	371,204
Jul 27, 2026	90.53	90.62	89.48	89.86	89.62	0.06%	409,727
Jul 24, 2026	89.74	90.38	89.64	89.81	89.57	0.11%	604,849