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

Overview News Price History Option Chain Discussions Forecast 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), show that the latest closing stock price as of May 26, 2026, is $90.95.

State Street Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $90.75, occurred on May 14, 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 436.16% to $90.95 now.
The 52-week high stock price for SPTM is $90.75, representing a -0.22% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for SPTM is $70.79, indicating a -22.17% decrease from the current share price, occurred on May 30, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$91.14	$90.72	$0.43	311,284.0	+0.66%
May 22, 2026	$90.71	$90.22	$0.495	459,445.0	+0.42%
May 21, 2026	$90.16	$89.27	$0.89	542,664.0	+0.23%
May 20, 2026	$89.81	$88.85	$0.9642	867,897.0	+1.10%
May 19, 2026	$89.27	$88.55	$0.725	591,388.0	-0.67%
May 18, 2026	$89.78	$88.81	$0.965	687,300.0	-0.09%
May 15, 2026	$89.94	$89.34	$0.5997	447,591.0	-1.21%
May 14, 2026	$90.75	$90.08	$0.6686	331,385.0	+0.75%
May 13, 2026	$90.07	$89.12	$0.95	365,555.0	+0.50%
May 12, 2026	$89.52	$88.68	$0.84	564,788.0	-0.18%
May 11, 2026	$89.81	$89.36	$0.455	752,108.0	+0.16%
May 08, 2026	$89.53	$89.12	$0.41	374,745.0	+0.79%
May 07, 2026	$89.33	$88.56	$0.77	492,666.0	-0.39%
May 06, 2026	$89.18	$88.40	$0.78	437,582.0	+1.42%
May 05, 2026	$88.03	$87.56	$0.465	463,788.0	+0.83%
May 04, 2026	$87.67	$86.79	$0.8751	542,769.0	-0.37%
May 01, 2026	$87.99	$87.46	$0.53	519,709.0	+0.24%
Apr 30, 2026	$87.39	$86.29	$1.10	498,535.0	+1.01%
Apr 29, 2026	$86.45	$85.97	$0.48	670,251.0	-0.03%
Apr 28, 2026	$86.60	$86.15	$0.45	499,994.0	-0.51%

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
May, 2026	$91.14	$86.79	$4.35	9,063,948.0	+4.24%
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%