State Street Spdr Portfolio S P 1500 Composite Stock Market Etf (SPTM)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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), adjusted for splits and dividends, show that the latest closing stock price as of October 23, 2026, is $91.89.

State Street Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $94.61, occurred on August 13, 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 441.70% to $91.89 now.
The 52-week high stock price for SPTM is $94.61, representing a 2.97% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for SPTM is $76.54, indicating a -16.70% decrease from the current share price, occurred on March 30, 2026.
The closing price of State Street Spdr Portfolio S P 1500 Composite Stock Market Etf (SPTM) stock in the beginning of 2025 was $71.28. The stock closed the year at $82.50, a gain of over 15.74% for the year.

The table below shows more information about SPTM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 23, 2026	$92.30	$91.71	$0.59	495,193.0	-0.51%
Oct 22, 2026	$92.78	$92.06	$0.72	1,073,396.0	-1.17%
Oct 21, 2026	$93.59	$92.92	$0.67	381,473.0	+0.56%
Oct 20, 2026	$93.32	$92.38	$0.945	388,278.0	+0.33%
Oct 19, 2026	$93.06	$92.52	$0.545	461,386.0	+0.43%
Oct 16, 2026	$93.46	$91.92	$1.54	464,237.0	-1.09%
Oct 15, 2026	$93.34	$92.33	$1.01	393,573.0	+0.34%
Oct 14, 2026	$93.71	$92.57	$1.14	315,248.0	-1.10%
Oct 13, 2026	$94.04	$93.68	$0.3601	328,027.0	+0.03%
Oct 12, 2026	$94.09	$93.83	$0.265	195,424.0	-0.10%
Oct 09, 2026	$94.12	$93.59	$0.526	275,312.0	+0.59%
Oct 08, 2026	$93.80	$93.06	$0.74	406,712.0	-0.38%
Oct 07, 2026	$93.89	$93.38	$0.51	316,724.0	-0.35%
Oct 06, 2026	$94.44	$94.02	$0.415	354,368.0	+0.58%
Oct 05, 2026	$93.84	$93.04	$0.805	312,990.0	+0.63%
Oct 02, 2026	$93.39	$92.77	$0.62	428,203.0	+0.79%
Oct 01, 2026	$92.50	$91.69	$0.81	1,237,976.0	+0.26%
Sep 30, 2026	$92.91	$92.05	$0.86	525,089.0	-0.28%
Sep 29, 2026	$92.67	$92.08	$0.59	720,932.0	-0.19%
Sep 28, 2026	$92.94	$92.27	$0.67	711,447.0	-0.75%
Sep 25, 2026	$93.29	$92.61	$0.68	419,717.0	+0.52%
Sep 24, 2026	$92.90	$92.23	$0.67	481,559.0	-0.11%

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
Oct, 2026	$94.44	$91.69	$2.75	7,828,520.0	-0.17%
Sep, 2026	$93.78	$90.77	$3.01	9,494,202.0	-0.94%
Aug, 2026	$94.61	$90.94	$3.67	10,117,012.0	+2.47%
Jul, 2026	$91.72	$88.67	$3.05	9,589,604.0	-0.12%
Jun, 2026	$92.11	$87.74	$4.38	12,146,271.0	-0.92%
May, 2026	$91.83	$86.79	$5.04	10,064,074.0	+5.02%
Apr, 2026	$87.39	$78.45	$8.94	16,250,406.0	+10.36%
Mar, 2026	$83.81	$76.54	$7.27	35,885,840.0	-5.28%
Feb, 2026	$84.81	$82.17	$2.64	18,286,227.0	-0.47%
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%