Get the Stockscreener App
72.26
1.11%
0.79
After Hours:
72.23
-0.03
-0.04%
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 December 20, 2024, is $72.26.
- Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $74.44, occurred on December 06, 2024.
- 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 325.98% to $72.26 now.
- The 52-week high stock price for SPTM is $74.44, representing a 3.02% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for SPTM is $57.31, indicating a -20.69% decrease from the current share price, occurred on January 05, 2024.
- The closing price of Spdr Portfolio S P 1500 Composite Stock Market Etf (SPTM) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $72.83 | $71.10 | $1.73 | 384,041.0 | +1.11% |
| Dec 19, 2024 | $72.30 | $71.44 | $0.86 | 616,599.0 | -0.04% |
| Dec 18, 2024 | $73.99 | $71.45 | $2.54 | 620,251.0 | -3.04% |
| Dec 17, 2024 | $73.85 | $73.56 | $0.2899 | 276,097.0 | -0.50% |
| Dec 16, 2024 | $74.22 | $73.92 | $0.30 | 432,601.0 | +0.42% |
| Dec 13, 2024 | $74.14 | $73.63 | $0.51 | 376,703.0 | -0.08% |
| Dec 12, 2024 | $74.18 | $73.86 | $0.32 | 867,090.0 | -0.53% |
| Dec 11, 2024 | $74.34 | $74.03 | $0.305 | 728,448.0 | +0.75% |
| Dec 10, 2024 | $74.02 | $73.61 | $0.405 | 338,235.0 | -0.27% |
| Dec 09, 2024 | $74.34 | $73.85 | $0.49 | 405,898.0 | -0.52% |
| Dec 06, 2024 | $74.44 | $74.19 | $0.25 | 290,693.0 | +0.18% |
| Dec 05, 2024 | $74.39 | $74.13 | $0.26 | 287,198.0 | -0.19% |
| Dec 04, 2024 | $74.36 | $74.02 | $0.3351 | 307,858.0 | +0.57% |
| Dec 03, 2024 | $73.93 | $73.70 | $0.225 | 274,114.0 | -0.03% |
| Dec 02, 2024 | $73.97 | $73.73 | $0.2434 | 401,423.0 | +0.20% |
| Nov 29, 2024 | $73.88 | $73.42 | $0.4599 | 122,657.0 | +0.57% |
| Nov 27, 2024 | $73.65 | $73.17 | $0.48 | 513,867.0 | -0.34% |
| Nov 26, 2024 | $73.63 | $73.25 | $0.38 | 220,170.0 | +0.49% |
| Nov 25, 2024 | $73.62 | $73.00 | $0.6199 | 399,975.0 | +0.44% |
| Nov 22, 2024 | $72.99 | $72.60 | $0.39 | 317,119.0 | +0.41% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $74.44 | $71.10 | $3.34 | 6,991,290.0 | -2.02% |
| 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% |
Spdr Portfolio S P 1500 Composite Stock Market Etf Stock (SPTM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.66 | $46.34 | $4.32 | 18,929,010.0 | -6.13% |
| Nov, 2022 | $50.39 | $45.60 | $4.79 | 13,723,774.0 | +5.55% |
| Oct, 2022 | $48.13 | $43.05 | $5.08 | 19,434,735.0 | +8.21% |
| Sep, 2022 | $50.78 | $44.05 | $6.73 | 18,794,317.0 | -9.54% |
| Aug, 2022 | $53.26 | $48.75 | $4.51 | 11,591,473.0 | -4.05% |
| Jul, 2022 | $50.90 | $45.70 | $5.20 | 11,729,576.0 | +9.34% |
| Jun, 2022 | $51.51 | $44.87 | $6.64 | 16,169,258.0 | -8.76% |
| May, 2022 | $52.97 | $46.95 | $6.02 | 20,516,613.0 | +0.26% |
| Apr, 2022 | $56.28 | $50.69 | $5.59 | 11,452,128.0 | -8.58% |
| Mar, 2022 | $56.89 | $51.22 | $5.67 | 17,179,652.0 | +3.17% |
| Feb, 2022 | $56.33 | $50.56 | $5.77 | 14,904,708.0 | -2.59% |
| Jan, 2022 | $59.08 | $51.82 | $7.26 | 15,857,621.0 | -5.39% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):