SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
NYSEARCA: SPTM · Real-Time Price · USD
70.86
+2.25 (3.28%)
At close: May 12, 2025, 4:00 PM
70.86
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.76 | 70.88 | 70.19 | 70.86 | 70.86 | 3.28% | 1,238,771 |
| May 9, 2025 | 68.91 | 68.98 | 68.45 | 68.61 | 68.61 | -0.12% | 268,595 |
| May 8, 2025 | 68.66 | 69.33 | 68.28 | 68.69 | 68.69 | 0.75% | 486,189 |
| May 7, 2025 | 68.11 | 68.48 | 67.57 | 68.18 | 68.18 | 0.38% | 743,408 |
| May 6, 2025 | 67.86 | 68.42 | 67.67 | 67.92 | 67.92 | -0.80% | 592,559 |
| May 5, 2025 | 68.29 | 68.85 | 68.25 | 68.47 | 68.47 | -0.49% | 360,521 |
| May 2, 2025 | 68.59 | 69.03 | 68.34 | 68.81 | 68.81 | 1.49% | 387,474 |
| May 1, 2025 | 68.02 | 68.46 | 67.74 | 67.80 | 67.80 | 0.68% | 581,186 |
| Apr 30, 2025 | 66.48 | 67.52 | 65.77 | 67.34 | 67.34 | 0.07% | 1,374,925 |
| Apr 29, 2025 | 66.65 | 67.46 | 66.65 | 67.29 | 67.29 | 0.61% | 385,898 |
| Apr 28, 2025 | 66.93 | 67.20 | 66.20 | 66.88 | 66.88 | 0.03% | 745,265 |
| Apr 25, 2025 | 66.38 | 66.89 | 66.04 | 66.86 | 66.86 | 0.63% | 1,158,701 |
| Apr 24, 2025 | 65.26 | 66.49 | 65.11 | 66.44 | 66.44 | 2.11% | 398,467 |
| Apr 23, 2025 | 65.69 | 66.30 | 64.88 | 65.07 | 65.07 | 1.58% | 1,210,840 |
| Apr 22, 2025 | 63.22 | 64.31 | 63.10 | 64.06 | 64.06 | 2.53% | 1,262,487 |
| Apr 21, 2025 | 63.29 | 63.43 | 61.81 | 62.48 | 62.48 | -2.36% | 1,846,707 |
| Apr 17, 2025 | 64.07 | 64.53 | 63.68 | 63.99 | 63.99 | 0.17% | 1,032,055 |
| Apr 16, 2025 | 64.50 | 64.96 | 63.21 | 63.88 | 63.88 | -2.16% | 1,212,058 |
| Apr 15, 2025 | 65.52 | 65.92 | 65.15 | 65.29 | 65.29 | -0.18% | 661,224 |
| Apr 14, 2025 | 66.01 | 66.01 | 64.79 | 65.41 | 65.41 | 0.93% | 709,451 |
| Apr 11, 2025 | 63.56 | 65.06 | 63.14 | 64.81 | 64.81 | 1.74% | 1,338,847 |
| Apr 10, 2025 | 64.60 | 64.67 | 61.87 | 63.70 | 63.70 | -3.51% | 1,494,793 |
| Apr 9, 2025 | 59.93 | 66.31 | 59.86 | 66.02 | 66.02 | 9.41% | 2,472,445 |
| Apr 8, 2025 | 63.42 | 63.77 | 59.45 | 60.34 | 60.34 | -1.71% | 2,664,213 |
| Apr 7, 2025 | 59.59 | 63.54 | 58.60 | 61.39 | 61.39 | -0.15% | 4,051,330 |
| Apr 4, 2025 | 63.61 | 63.83 | 61.45 | 61.48 | 61.48 | -5.86% | 3,435,828 |
| Apr 3, 2025 | 66.29 | 66.60 | 65.25 | 65.31 | 65.31 | -4.98% | 2,583,773 |
| Apr 2, 2025 | 67.54 | 69.01 | 67.46 | 68.73 | 68.73 | 0.75% | 565,624 |
| Apr 1, 2025 | 67.76 | 68.45 | 67.33 | 68.22 | 68.22 | 0.31% | 449,456 |
| Mar 31, 2025 | 66.88 | 68.18 | 66.51 | 68.01 | 68.01 | 0.62% | 950,759 |
| Mar 28, 2025 | 68.78 | 68.86 | 67.52 | 67.59 | 67.59 | -1.97% | 716,606 |
| Mar 27, 2025 | 69.01 | 69.42 | 68.75 | 68.95 | 68.95 | -0.38% | 521,818 |
| Mar 26, 2025 | 69.93 | 70.08 | 69.00 | 69.21 | 69.21 | -1.09% | 498,022 |
| Mar 25, 2025 | 70.01 | 70.11 | 69.78 | 69.97 | 69.97 | 0.19% | 301,240 |
| Mar 24, 2025 | 69.40 | 69.96 | 69.38 | 69.84 | 69.84 | 1.51% | 434,868 |
| Mar 21, 2025 | 68.26 | 68.88 | 68.11 | 68.80 | 68.58 | -0.07% | 602,484 |
| Mar 20, 2025 | 68.58 | 69.41 | 68.51 | 68.85 | 68.63 | -0.19% | 534,355 |
| Mar 19, 2025 | 68.48 | 69.47 | 68.35 | 68.98 | 68.76 | 1.04% | 1,324,297 |
| Mar 18, 2025 | 68.73 | 68.73 | 68.03 | 68.27 | 68.06 | -1.03% | 550,956 |
| Mar 17, 2025 | 68.41 | 69.30 | 68.41 | 68.98 | 68.76 | 0.82% | 1,069,299 |
| Mar 14, 2025 | 67.62 | 68.56 | 67.54 | 68.42 | 68.20 | 2.07% | 501,519 |
| Mar 13, 2025 | 67.88 | 67.97 | 66.83 | 67.03 | 66.82 | -1.38% | 1,444,004 |
| Mar 12, 2025 | 68.39 | 68.51 | 67.41 | 67.97 | 67.76 | 0.47% | 1,184,027 |
| Mar 11, 2025 | 68.03 | 68.48 | 67.16 | 67.65 | 67.44 | -0.85% | 1,345,244 |
| Mar 10, 2025 | 68.99 | 69.27 | 67.59 | 68.23 | 68.02 | -2.54% | 731,552 |
| Mar 7, 2025 | 69.46 | 70.18 | 68.77 | 70.01 | 69.79 | 0.47% | 647,439 |
| Mar 6, 2025 | 70.00 | 70.52 | 69.35 | 69.68 | 69.46 | -1.67% | 1,099,622 |
| Mar 5, 2025 | 70.10 | 71.08 | 69.67 | 70.86 | 70.64 | 1.10% | 1,089,812 |
| Mar 4, 2025 | 70.42 | 71.14 | 69.55 | 70.09 | 69.87 | -1.24% | 1,504,808 |
| Mar 3, 2025 | 72.47 | 72.62 | 70.52 | 70.97 | 70.75 | -1.77% | 1,938,092 |