Get the Stockscreener App
83.30
0.91%
-0.84
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf Stock (SPTM) Price History
The historical daily chart and data for State Street Spdr Portfolio S P 1500 Composite Stock Market Etf stock (SPTM), show that the latest closing stock price as of February 12, 2026, is $83.30.
- State Street Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $84.81, occurred on February 11, 2026.
- The lowest State Street Spdr Portfolio S P 1500 Composite Stock Market Etf stock price recorded was $16.96 on August 24, 2015. Since then, State Street Spdr Portfolio S P 1500 Composite Stock Market Etf's stock price has risen over 391.06% to $83.30 now.
- The 52-week high stock price for SPTM is $84.81, representing a 1.81% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for SPTM is $58.60, indicating a -29.65% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr Portfolio S P 1500 Composite Stock Market Etf (SPTM) stock in the beginning of 2025 was $58.78. The stock closed the year at $47.29, a loss of over -19.55% for the year.
The table below shows more information about SPTM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $84.62 | $82.94 | $1.68 | 512,564.0 | -0.97% |
| Feb 11, 2026 | $84.81 | $83.83 | $0.9786 | 580,048.0 | -0.08% |
| Feb 10, 2026 | $84.71 | $84.16 | $0.555 | 460,334.0 | -0.25% |
| Feb 09, 2026 | $84.63 | $83.76 | $0.8677 | 447,769.0 | +0.45% |
| Feb 06, 2026 | $84.22 | $82.84 | $1.38 | 663,157.0 | +2.02% |
| Feb 05, 2026 | $83.10 | $82.17 | $0.935 | 1,106,185.0 | -1.15% |
| Feb 04, 2026 | $83.97 | $82.82 | $1.15 | 1,788,709.0 | -0.43% |
| Feb 03, 2026 | $84.54 | $83.01 | $1.53 | 780,346.0 | -0.75% |
| Feb 02, 2026 | $84.53 | $83.56 | $0.9689 | 762,665.0 | +0.56% |
| Jan 30, 2026 | $84.16 | $83.31 | $0.85 | 841,072.0 | -0.39% |
| Jan 29, 2026 | $84.49 | $83.07 | $1.42 | 906,774.0 | -0.14% |
| Jan 28, 2026 | $84.63 | $84.17 | $0.46 | 736,380.0 | -0.11% |
| Jan 27, 2026 | $84.48 | $84.14 | $0.3389 | 529,401.0 | +0.38% |
| Jan 26, 2026 | $84.21 | $83.79 | $0.42 | 462,326.0 | +0.48% |
| Jan 23, 2026 | $83.89 | $83.50 | $0.399 | 337,499.0 | -0.04% |
| Jan 22, 2026 | $84.00 | $83.51 | $0.485 | 467,762.0 | +0.50% |
| Jan 21, 2026 | $83.70 | $82.42 | $1.28 | 2,703,327.0 | +1.18% |
| Jan 20, 2026 | $83.16 | $82.19 | $0.97 | 1,057,294.0 | -1.99% |
| Jan 16, 2026 | $84.27 | $83.81 | $0.46 | 507,432.0 | -0.07% |
| Jan 15, 2026 | $84.44 | $83.95 | $0.485 | 450,989.0 | +0.33% |
| Jan 14, 2026 | $83.89 | $83.27 | $0.615 | 494,747.0 | -0.46% |
| Jan 13, 2026 | $84.41 | $83.86 | $0.555 | 567,168.0 | -0.13% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf Stock (SPTM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio S P 1500 Composite Stock Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPTM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Portfolio S P 1500 Composite Stock Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf Stock (SPTM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $84.81 | $82.17 | $2.64 | 7,101,777.0 | -0.64% |
| Jan, 2026 | $84.63 | $82.19 | $2.44 | 15,226,855.0 | +1.65% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf Stock (SPTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $83.71 | $81.34 | $2.37 | 15,668,623.0 | +0.53% |
| Nov, 2025 | $82.81 | $78.69 | $4.12 | 11,692,084.0 | +0.36% |
| Oct, 2025 | $83.32 | $78.94 | $4.38 | 13,376,542.0 | +2.13% |
| Sep, 2025 | $80.86 | $77.06 | $3.80 | 11,378,736.0 | +3.05% |
| Aug, 2025 | $78.80 | $75.02 | $3.78 | 9,672,001.0 | +2.29% |
| Jul, 2025 | $77.49 | $74.67 | $2.82 | 10,470,580.0 | +2.16% |
| Jun, 2025 | $75.02 | $70.98 | $4.04 | 13,859,515.0 | +4.71% |
| May, 2025 | $72.34 | $67.57 | $4.77 | 11,600,804.0 | +6.21% |
| Apr, 2025 | $69.01 | $58.60 | $10.41 | 30,769,635.0 | -0.99% |
| Mar, 2025 | $72.62 | $66.51 | $6.11 | 17,577,836.0 | -5.87% |
| Feb, 2025 | $74.64 | $70.88 | $3.76 | 8,870,280.0 | -1.59% |
| Jan, 2025 | $74.49 | $70.13 | $4.36 | 10,766,971.0 | +2.79% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf Stock (SPTM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $74.44 | $71.10 | $3.34 | 9,364,318.0 | -2.81% |
| Nov, 2024 | $73.88 | $69.38 | $4.50 | 7,224,529.0 | +6.28% |
| Oct, 2024 | $71.56 | $69.04 | $2.52 | 6,783,611.0 | -0.96% |
| Sep, 2024 | $70.20 | $65.87 | $4.33 | 7,379,026.0 | +1.68% |
| Aug, 2024 | $68.95 | $62.43 | $6.52 | 9,145,429.0 | +2.15% |
| Jul, 2024 | $69.08 | $65.84 | $3.24 | 8,328,530.0 | +1.66% |
| Jun, 2024 | $67.05 | $64.00 | $3.05 | 5,811,713.0 | +2.84% |
| May, 2024 | $65.22 | $61.23 | $3.99 | 6,734,001.0 | +4.86% |
| Apr, 2024 | $64.32 | $60.52 | $3.80 | 8,358,858.0 | -4.08% |
| Mar, 2024 | $64.33 | $61.92 | $2.41 | 8,498,343.0 | +2.95% |
| Feb, 2024 | $62.44 | $59.25 | $3.19 | 11,641,520.0 | +5.31% |
| Jan, 2024 | $60.25 | $57.31 | $2.94 | 15,475,201.0 | +1.23% |
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):