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
Jul 30, 2026	89.56	90.22	89.30	90.17	90.17	1.67%	372,775
Jul 29, 2026	90.00	90.28	88.67	88.69	88.69	-1.58%	496,802
Jul 28, 2026	89.82	90.31	89.56	90.11	90.11	0.28%	371,195
Jul 27, 2026	90.53	90.62	89.48	89.86	89.86	0.06%	409,725
Jul 24, 2026	89.74	90.38	89.64	89.81	89.81	0.11%	604,847
Jul 23, 2026	89.81	90.23	89.36	89.71	89.71	-1.17%	397,887
Jul 22, 2026	90.75	91.10	90.72	90.77	90.77	-0.12%	578,671
Jul 21, 2026	90.63	90.98	90.38	90.88	90.88	0.83%	399,085
Jul 20, 2026	90.75	90.94	90.09	90.13	90.13	-0.18%	472,549
Jul 17, 2026	90.10	90.80	90.03	90.29	90.29	-0.99%	627,382
Jul 16, 2026	91.39	91.64	90.86	91.19	91.19	-0.43%	488,601
Jul 15, 2026	91.49	91.72	91.09	91.58	91.58	0.34%	316,435
Jul 14, 2026	91.23	91.44	90.95	91.27	91.27	0.36%	385,556
Jul 13, 2026	91.39	91.52	90.80	90.94	90.94	-0.73%	400,058
Jul 10, 2026	91.26	91.67	90.82	91.61	91.61	0.38%	560,850
Jul 9, 2026	90.70	91.32	90.53	91.26	91.26	0.87%	331,268
Jul 8, 2026	90.32	90.55	89.77	90.47	90.47	-0.34%	454,768
Jul 7, 2026	91.12	91.21	90.54	90.78	90.78	-0.50%	385,167
Jul 6, 2026	90.99	91.38	90.85	91.24	91.24	0.77%	378,279
Jul 2, 2026	90.89	91.31	89.92	90.54	90.54	-0.10%	430,696
Jul 1, 2026	90.53	91.12	90.30	90.63	90.63	-0.18%	389,058
Jun 30, 2026	90.12	90.96	90.12	90.79	90.79	0.71%	389,022
Jun 29, 2026	89.64	90.18	89.07	90.15	90.15	1.33%	910,809
Jun 26, 2026	88.71	89.60	88.54	88.97	88.97	-0.28%	483,528
Jun 25, 2026	89.86	89.91	88.84	89.22	89.22	0.08%	704,631
Jun 24, 2026	89.32	89.95	88.88	89.15	89.15	-0.03%	709,915
Jun 23, 2026	89.06	89.85	89.00	89.18	89.18	-1.32%	387,961
Jun 22, 2026	90.72	91.06	90.27	90.37	90.37	-0.32%	415,039
Jun 18, 2026	90.97	91.07	90.57	90.91	90.66	1.06%	455,745
Jun 17, 2026	91.21	91.30	89.76	89.96	89.71	-1.26%	719,640
Jun 16, 2026	91.61	91.74	91.06	91.11	90.86	-0.53%	471,907
Jun 15, 2026	91.32	91.88	91.32	91.60	91.35	1.62%	537,413
Jun 12, 2026	89.99	90.48	89.40	90.14	89.89	0.51%	777,431
Jun 11, 2026	88.52	89.90	88.07	89.68	89.43	1.79%	781,841
Jun 10, 2026	89.01	89.67	88.09	88.10	87.86	-1.58%	701,480
Jun 9, 2026	90.18	90.66	87.74	89.51	89.26	-0.20%	780,420
Jun 8, 2026	90.11	90.40	89.59	89.69	89.44	0.30%	458,260
Jun 5, 2026	91.15	91.25	89.23	89.42	89.17	-2.56%	489,351
Jun 4, 2026	91.15	91.93	91.13	91.77	91.52	0.43%	420,283
Jun 3, 2026	91.87	91.93	91.34	91.38	91.13	-0.67%	464,486
Jun 2, 2026	91.70	92.12	91.69	92.00	91.75	0.20%	575,815
Jun 1, 2026	91.49	92.06	91.39	91.82	91.57	0.21%	522,427
May 29, 2026	91.58	91.83	91.44	91.63	91.38	0.25%	382,883
May 28, 2026	90.86	91.49	90.78	91.40	91.15	0.48%	478,106
May 27, 2026	91.05	91.10	90.71	90.96	90.71	0.01%	452,107
May 26, 2026	90.81	91.15	90.72	90.95	90.70	0.66%	311,295
May 22, 2026	90.34	90.71	90.22	90.35	90.10	0.42%	459,466
May 21, 2026	89.39	90.16	89.27	89.97	89.72	0.23%	542,714
May 20, 2026	89.00	89.81	88.85	89.76	89.51	1.10%	867,997
May 19, 2026	88.91	89.27	88.55	88.78	88.54	-0.67%	591,699

Data Source: S&P Global Market Intelligence Last updated: Jul 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 30, 2026

Data Sources Report a data error

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.