State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
NYSEARCA: SPTM · Real-Time Price · USD
91.89
-0.47 (-0.51%)
Oct 23, 2026, 4:00 PM EDT - Market closed
SPTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 91.88 | 92.29 | 91.73 | 91.89 | 91.89 | -0.51% | 495,958 |
| Oct 22, 2026 | 92.64 | 92.78 | 92.06 | 92.36 | 92.36 | -1.17% | 1,073,388 |
| Oct 21, 2026 | 93.17 | 93.59 | 92.92 | 93.45 | 93.45 | 0.56% | 381,268 |
| Oct 20, 2026 | 92.54 | 93.32 | 92.38 | 92.93 | 92.93 | 0.33% | 388,167 |
| Oct 19, 2026 | 92.68 | 93.07 | 92.52 | 92.62 | 92.62 | 0.43% | 461,380 |
| Oct 16, 2026 | 93.46 | 93.46 | 91.92 | 92.22 | 92.22 | -1.09% | 464,231 |
| Oct 15, 2026 | 92.52 | 93.34 | 92.33 | 93.24 | 93.24 | 0.34% | 392,487 |
| Oct 14, 2026 | 93.58 | 93.71 | 92.57 | 92.92 | 92.92 | -1.10% | 314,665 |
| Oct 13, 2026 | 93.88 | 94.04 | 93.68 | 93.95 | 93.95 | 0.03% | 327,972 |
| Oct 12, 2026 | 94.00 | 94.09 | 93.83 | 93.92 | 93.92 | -0.10% | 195,421 |
| Oct 9, 2026 | 93.70 | 94.12 | 93.59 | 94.01 | 94.01 | 0.59% | 273,543 |
| Oct 8, 2026 | 93.48 | 93.80 | 93.06 | 93.46 | 93.46 | -0.38% | 406,686 |
| Oct 7, 2026 | 93.63 | 93.89 | 93.38 | 93.82 | 93.82 | -0.35% | 316,721 |
| Oct 6, 2026 | 94.02 | 94.44 | 94.02 | 94.15 | 94.15 | 0.58% | 354,302 |
| Oct 5, 2026 | 93.04 | 93.85 | 93.04 | 93.61 | 93.61 | 0.63% | 312,986 |
| 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 |