SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
NYSEARCA: SPTM · Real-Time Price · USD
80.43
+0.27 (0.34%)
Sep 29, 2025, 9:50 AM EDT - Market open
SPTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.87 | 80.18 | 79.69 | 80.16 | 80.16 | 0.62% | 348,067 |
| Sep 25, 2025 | 79.69 | 79.82 | 79.26 | 79.67 | 79.67 | -0.49% | 416,840 |
| Sep 24, 2025 | 80.53 | 80.53 | 79.92 | 80.06 | 80.06 | -0.34% | 373,567 |
| Sep 23, 2025 | 80.73 | 80.86 | 80.20 | 80.33 | 80.33 | -0.50% | 445,557 |
| Sep 22, 2025 | 80.25 | 80.81 | 80.21 | 80.73 | 80.73 | 0.11% | 359,441 |
| Sep 19, 2025 | 80.60 | 80.74 | 80.26 | 80.64 | 80.41 | 0.39% | 270,797 |
| Sep 18, 2025 | 80.28 | 80.61 | 80.05 | 80.33 | 80.10 | 0.56% | 387,764 |
| Sep 17, 2025 | 80.01 | 80.27 | 79.31 | 79.88 | 79.65 | -0.10% | 465,903 |
| Sep 16, 2025 | 80.20 | 80.20 | 79.86 | 79.96 | 79.73 | -0.15% | 440,974 |
| Sep 15, 2025 | 79.98 | 80.14 | 79.93 | 80.08 | 79.85 | 0.46% | 276,484 |
| Sep 12, 2025 | 79.78 | 79.92 | 79.67 | 79.71 | 79.48 | -0.09% | 305,671 |
| Sep 11, 2025 | 79.32 | 79.88 | 79.28 | 79.78 | 79.55 | 0.89% | 875,799 |
| Sep 10, 2025 | 79.29 | 79.38 | 78.89 | 79.08 | 78.85 | 0.28% | 616,863 |
| Sep 9, 2025 | 78.76 | 78.94 | 78.52 | 78.86 | 78.63 | 0.13% | 313,936 |
| Sep 8, 2025 | 78.75 | 78.88 | 78.57 | 78.76 | 78.53 | 0.22% | 319,531 |
| Sep 5, 2025 | 79.11 | 79.19 | 78.11 | 78.59 | 78.36 | -0.20% | 407,558 |
| Sep 4, 2025 | 78.22 | 78.77 | 78.08 | 78.75 | 78.52 | 0.88% | 282,706 |
| Sep 3, 2025 | 77.98 | 78.13 | 77.70 | 78.06 | 77.83 | 0.44% | 2,900,272 |
| Sep 2, 2025 | 77.34 | 77.72 | 77.06 | 77.72 | 77.49 | -0.69% | 496,346 |
| Aug 29, 2025 | 78.59 | 78.59 | 78.05 | 78.26 | 78.03 | -0.60% | 341,056 |
| Aug 28, 2025 | 78.54 | 78.80 | 78.34 | 78.73 | 78.50 | 0.31% | 384,147 |
| Aug 27, 2025 | 78.18 | 78.57 | 78.17 | 78.49 | 78.26 | 0.27% | 410,705 |
| Aug 26, 2025 | 77.97 | 78.32 | 77.88 | 78.28 | 78.05 | 0.42% | 487,568 |
| Aug 25, 2025 | 78.14 | 78.28 | 77.95 | 77.95 | 77.72 | -0.45% | 467,234 |
| Aug 22, 2025 | 77.27 | 78.46 | 77.27 | 78.30 | 78.07 | 1.62% | 420,214 |
| Aug 21, 2025 | 77.13 | 77.30 | 76.84 | 77.05 | 76.83 | -0.34% | 694,118 |
| Aug 20, 2025 | 77.48 | 77.48 | 76.75 | 77.31 | 77.09 | -0.31% | 390,886 |
| Aug 19, 2025 | 77.96 | 78.07 | 77.41 | 77.55 | 77.33 | -0.50% | 515,672 |
| Aug 18, 2025 | 77.89 | 77.99 | 77.81 | 77.94 | 77.71 | - | 363,589 |
| Aug 15, 2025 | 78.30 | 78.30 | 77.84 | 77.94 | 77.71 | -0.24% | 449,891 |
| Aug 14, 2025 | 77.87 | 78.22 | 77.85 | 78.13 | 77.90 | -0.09% | 465,994 |
| Aug 13, 2025 | 78.11 | 78.29 | 77.92 | 78.20 | 77.97 | 0.44% | 632,885 |
| Aug 12, 2025 | 77.23 | 77.88 | 77.10 | 77.86 | 77.63 | 1.21% | 346,036 |
| Aug 11, 2025 | 77.11 | 77.31 | 76.81 | 76.93 | 76.71 | -0.22% | 492,013 |
| Aug 8, 2025 | 76.74 | 77.17 | 76.74 | 77.10 | 76.88 | 0.73% | 419,243 |
| Aug 7, 2025 | 77.03 | 77.11 | 76.18 | 76.54 | 76.32 | -0.09% | 430,757 |
| Aug 6, 2025 | 76.24 | 76.69 | 76.09 | 76.61 | 76.39 | 0.66% | 612,080 |
| Aug 5, 2025 | 76.50 | 76.62 | 75.96 | 76.11 | 75.89 | -0.43% | 400,922 |
| Aug 4, 2025 | 75.82 | 76.44 | 75.81 | 76.44 | 76.22 | 1.49% | 467,999 |
| Aug 1, 2025 | 75.81 | 75.81 | 75.02 | 75.32 | 75.10 | -1.56% | 507,041 |
| Jul 31, 2025 | 77.46 | 77.49 | 76.40 | 76.51 | 76.29 | -0.43% | 653,841 |
| Jul 30, 2025 | 77.08 | 77.30 | 76.54 | 76.84 | 76.62 | -0.22% | 755,389 |
| Jul 29, 2025 | 77.37 | 77.41 | 76.91 | 77.01 | 76.79 | -0.25% | 312,648 |
| Jul 28, 2025 | 77.32 | 77.34 | 77.05 | 77.20 | 76.98 | -0.04% | 261,025 |
| Jul 25, 2025 | 77.03 | 77.29 | 76.94 | 77.23 | 77.01 | 0.46% | 328,867 |
| Jul 24, 2025 | 76.99 | 77.11 | 76.87 | 76.88 | 76.66 | - | 874,397 |
| Jul 23, 2025 | 76.60 | 76.93 | 76.42 | 76.88 | 76.66 | 0.77% | 509,275 |
| Jul 22, 2025 | 76.22 | 76.38 | 75.94 | 76.29 | 76.07 | 0.13% | 378,224 |
| Jul 21, 2025 | 76.22 | 76.56 | 76.15 | 76.19 | 75.97 | 0.14% | 275,052 |
| Jul 18, 2025 | 76.39 | 76.39 | 75.96 | 76.08 | 75.86 | -0.12% | 474,999 |