Get the Stockscreener App
68.47
0.49%
-0.34
After Hours:
68.43
-0.04
-0.06%
Spdr Portfolio S P 1500 Composite Stock Market Etf Stock (SPTM) Price History
The historical daily chart and data for Spdr Portfolio S P 1500 Composite Stock Market Etf stock (SPTM), show that the latest closing stock price as of May 05, 2025, is $68.47.
- Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $74.64, occurred on February 19, 2025.
- The lowest Spdr Portfolio S P 1500 Composite Stock Market Etf stock price recorded was $16.96 on August 24, 2015. Since then, Spdr Portfolio S P 1500 Composite Stock Market Etf's stock price has risen over 303.64% to $68.47 now.
- The 52-week high stock price for SPTM is $74.64, representing a 9.00% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPTM is $58.60, indicating a -14.42% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spdr Portfolio S P 1500 Composite Stock Market Etf (SPTM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $68.85 | $68.25 | $0.60 | 360,418.0 | -0.49% |
| May 02, 2025 | $69.03 | $68.34 | $0.6899 | 387,173.0 | +1.49% |
| May 01, 2025 | $68.46 | $67.74 | $0.72 | 580,525.0 | +0.68% |
| Apr 30, 2025 | $67.52 | $65.77 | $1.75 | 1,372,810.0 | +0.07% |
| Apr 29, 2025 | $67.46 | $66.65 | $0.81 | 384,634.0 | +0.61% |
| Apr 28, 2025 | $67.20 | $66.20 | $1.00 | 745,046.0 | +0.03% |
| Apr 25, 2025 | $66.89 | $66.04 | $0.85 | 1,155,001.0 | +0.63% |
| Apr 24, 2025 | $66.49 | $65.11 | $1.38 | 398,117.0 | +2.11% |
| Apr 23, 2025 | $66.30 | $64.88 | $1.42 | 1,208,228.0 | +1.58% |
| Apr 22, 2025 | $64.31 | $63.10 | $1.21 | 1,260,727.0 | +2.53% |
| Apr 21, 2025 | $63.43 | $61.80 | $1.62 | 1,846,255.0 | -2.36% |
| Apr 17, 2025 | $64.53 | $63.67 | $0.855 | 1,031,853.0 | +0.17% |
| Apr 16, 2025 | $64.96 | $63.21 | $1.75 | 1,211,683.0 | -2.16% |
| Apr 15, 2025 | $65.92 | $65.15 | $0.7733 | 661,123.0 | -0.18% |
| Apr 14, 2025 | $66.01 | $64.79 | $1.22 | 709,307.0 | +0.93% |
| Apr 11, 2025 | $65.06 | $63.14 | $1.92 | 1,338,552.0 | +1.74% |
| Apr 10, 2025 | $64.67 | $61.87 | $2.80 | 1,494,354.0 | -3.51% |
| Apr 09, 2025 | $66.31 | $59.86 | $6.45 | 2,471,693.0 | +9.41% |
| Apr 08, 2025 | $63.73 | $59.45 | $4.28 | 2,397,765.0 | -1.71% |
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 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 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.
Spdr Portfolio S P 1500 Composite Stock Market Etf Stock (SPTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $69.03 | $67.74 | $1.29 | 1,688,534.0 | +1.68% |
| 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% |
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% |
Spdr Portfolio S P 1500 Composite Stock Market Etf Stock (SPTM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.73 | $55.72 | $3.01 | 9,078,103.0 | +4.64% |
| Nov, 2023 | $56.09 | $51.24 | $4.85 | 10,036,057.0 | +9.12% |
| Oct, 2023 | $53.71 | $50.12 | $3.59 | 12,411,596.0 | -2.48% |
| Sep, 2023 | $55.71 | $51.85 | $3.86 | 8,536,655.0 | -5.17% |
| Aug, 2023 | $56.23 | $53.21 | $3.02 | 11,090,484.0 | -1.70% |
| Jul, 2023 | $56.48 | $53.65 | $2.83 | 7,232,030.0 | +3.43% |
| Jun, 2023 | $54.65 | $51.13 | $3.52 | 8,942,732.0 | +6.18% |
| May, 2023 | $51.80 | $49.62 | $2.17 | 10,773,822.0 | +0.25% |
| Apr, 2023 | $51.16 | $49.66 | $1.51 | 8,012,312.0 | +1.41% |
| Mar, 2023 | $50.48 | $47.01 | $3.47 | 11,979,023.0 | +2.54% |
| Feb, 2023 | $51.86 | $48.83 | $3.03 | 10,558,311.0 | -2.34% |
| Jan, 2023 | $50.52 | $46.75 | $3.77 | 11,471,467.0 | +6.49% |
0.51%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):