SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
NYSEARCA: SPTM · Real-Time Price · USD
77.90
-0.30 (-0.38%)
Aug 14, 2025, 12:21 PM - Market open
SPTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 78.11 | 78.29 | 77.92 | 78.20 | 78.20 | 0.44% | 632,885 |
| Aug 12, 2025 | 77.23 | 77.88 | 77.10 | 77.86 | 77.86 | 1.21% | 346,036 |
| Aug 11, 2025 | 77.11 | 77.31 | 76.81 | 76.93 | 76.93 | -0.22% | 492,013 |
| Aug 8, 2025 | 76.74 | 77.17 | 76.74 | 77.10 | 77.10 | 0.73% | 419,243 |
| Aug 7, 2025 | 77.03 | 77.11 | 76.18 | 76.54 | 76.54 | -0.09% | 430,757 |
| Aug 6, 2025 | 76.24 | 76.69 | 76.09 | 76.61 | 76.61 | 0.66% | 612,080 |
| Aug 5, 2025 | 76.50 | 76.62 | 75.96 | 76.11 | 76.11 | -0.43% | 400,922 |
| Aug 4, 2025 | 75.82 | 76.44 | 75.81 | 76.44 | 76.44 | 1.49% | 467,999 |
| Aug 1, 2025 | 75.81 | 75.81 | 75.02 | 75.32 | 75.32 | -1.56% | 507,041 |
| Jul 31, 2025 | 77.46 | 77.49 | 76.40 | 76.51 | 76.51 | -0.43% | 653,841 |
| Jul 30, 2025 | 77.08 | 77.30 | 76.54 | 76.84 | 76.84 | -0.22% | 755,389 |
| Jul 29, 2025 | 77.37 | 77.41 | 76.91 | 77.01 | 77.01 | -0.25% | 312,648 |
| Jul 28, 2025 | 77.32 | 77.34 | 77.05 | 77.20 | 77.20 | -0.04% | 261,025 |
| Jul 25, 2025 | 77.03 | 77.29 | 76.94 | 77.23 | 77.23 | 0.46% | 328,867 |
| Jul 24, 2025 | 76.99 | 77.11 | 76.87 | 76.88 | 76.88 | - | 874,397 |
| Jul 23, 2025 | 76.60 | 76.93 | 76.42 | 76.88 | 76.88 | 0.77% | 509,275 |
| Jul 22, 2025 | 76.22 | 76.38 | 75.94 | 76.29 | 76.29 | 0.13% | 378,224 |
| Jul 21, 2025 | 76.22 | 76.56 | 76.15 | 76.19 | 76.19 | 0.14% | 275,052 |
| Jul 18, 2025 | 76.39 | 76.39 | 75.96 | 76.08 | 76.08 | -0.12% | 474,999 |
| Jul 17, 2025 | 75.69 | 76.22 | 75.69 | 76.17 | 76.17 | 0.63% | 475,670 |
| Jul 16, 2025 | 75.64 | 75.74 | 74.90 | 75.69 | 75.69 | 0.38% | 999,678 |
| Jul 15, 2025 | 76.18 | 76.18 | 75.40 | 75.40 | 75.40 | -0.58% | 493,440 |
| Jul 14, 2025 | 75.60 | 75.86 | 75.46 | 75.84 | 75.84 | 0.21% | 287,114 |
| Jul 11, 2025 | 75.65 | 75.82 | 75.46 | 75.68 | 75.68 | -0.41% | 344,359 |
| Jul 10, 2025 | 75.79 | 76.12 | 75.65 | 75.99 | 75.99 | 0.37% | 295,020 |
| Jul 9, 2025 | 75.60 | 75.81 | 75.35 | 75.71 | 75.71 | 0.57% | 539,282 |
| Jul 8, 2025 | 75.36 | 75.51 | 75.20 | 75.28 | 75.28 | -0.03% | 672,039 |
| Jul 7, 2025 | 75.62 | 75.73 | 74.97 | 75.30 | 75.30 | -0.78% | 585,924 |
| Jul 3, 2025 | 75.59 | 76.00 | 75.59 | 75.89 | 75.89 | 0.81% | 230,868 |
| Jul 2, 2025 | 74.92 | 75.31 | 74.82 | 75.28 | 75.28 | 0.47% | 486,578 |
| Jul 1, 2025 | 74.72 | 75.09 | 74.67 | 74.93 | 74.93 | 0.05% | 539,269 |
| Jun 30, 2025 | 74.82 | 75.02 | 74.55 | 74.89 | 74.89 | 0.48% | 459,694 |
| Jun 27, 2025 | 74.37 | 74.75 | 74.07 | 74.53 | 74.53 | 0.44% | 471,704 |
| Jun 26, 2025 | 73.83 | 74.24 | 73.75 | 74.20 | 74.20 | 0.86% | 384,744 |
| Jun 25, 2025 | 73.77 | 73.79 | 73.41 | 73.57 | 73.57 | 0.01% | 649,853 |
| Jun 24, 2025 | 73.33 | 73.72 | 73.19 | 73.56 | 73.56 | 1.07% | 1,488,547 |
| Jun 23, 2025 | 72.12 | 72.84 | 71.78 | 72.78 | 72.78 | 0.62% | 695,158 |
| Jun 20, 2025 | 72.85 | 72.91 | 72.14 | 72.33 | 72.10 | -0.22% | 750,730 |
| Jun 18, 2025 | 72.56 | 72.93 | 72.38 | 72.49 | 72.26 | 0.03% | 851,643 |
| Jun 17, 2025 | 72.80 | 72.97 | 72.39 | 72.47 | 72.24 | -0.86% | 877,410 |
| Jun 16, 2025 | 72.83 | 73.31 | 72.81 | 73.10 | 72.87 | 1.01% | 822,564 |
| Jun 13, 2025 | 72.56 | 73.00 | 72.22 | 72.37 | 72.14 | -1.17% | 850,643 |
| Jun 12, 2025 | 72.78 | 73.24 | 72.75 | 73.23 | 73.00 | 0.37% | 688,497 |
| Jun 11, 2025 | 73.32 | 73.44 | 72.75 | 72.96 | 72.73 | -0.33% | 603,005 |
| Jun 10, 2025 | 72.91 | 73.25 | 72.77 | 73.20 | 72.97 | 0.55% | 420,317 |
| Jun 9, 2025 | 72.80 | 72.99 | 72.68 | 72.80 | 72.57 | 0.18% | 657,546 |
| Jun 6, 2025 | 72.63 | 72.89 | 72.43 | 72.67 | 72.44 | 1.01% | 515,227 |
| Jun 5, 2025 | 72.53 | 72.66 | 71.75 | 71.94 | 71.71 | -0.47% | 786,786 |
| Jun 4, 2025 | 72.44 | 72.55 | 72.26 | 72.28 | 72.05 | -0.10% | 378,321 |
| Jun 3, 2025 | 71.88 | 72.44 | 71.80 | 72.35 | 72.12 | 0.70% | 708,930 |