Get the Stockscreener App
87.86
0.83%
0.72
After Hours:
87.88
0.02
+0.02%
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 05, 2026, is $87.86.
- State Street Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $87.99, occurred on May 01, 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 417.94% to $87.86 now.
- The 52-week high stock price for SPTM is $87.99, representing a 0.15% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for SPTM is $67.57, indicating a -23.09% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | $86.91 | $86.55 | $0.365 | 464,602.0 | +0.13% |
| Apr 24, 2026 | $86.79 | $86.13 | $0.6572 | 536,582.0 | +0.74% |
| Apr 23, 2026 | $86.53 | $85.33 | $1.20 | 849,742.0 | -0.37% |
| Apr 22, 2026 | $86.43 | $86.11 | $0.32 | 438,713.0 | +0.96% |
| Apr 21, 2026 | $86.52 | $85.44 | $1.08 | 1,330,715.0 | -0.65% |
| Apr 20, 2026 | $86.28 | $85.87 | $0.405 | 705,891.0 | -0.16% |
| Apr 17, 2026 | $86.58 | $85.74 | $0.845 | 1,084,128.0 | +1.31% |
| Apr 16, 2026 | $85.34 | $84.86 | $0.48 | 714,168.0 | +0.25% |
| Apr 15, 2026 | $85.05 | $84.38 | $0.67 | 481,286.0 | +0.68% |
| Apr 14, 2026 | $84.42 | $83.65 | $0.775 | 507,336.0 | +1.14% |
| Apr 13, 2026 | $83.46 | $82.29 | $1.17 | 824,642.0 | +1.05% |
| Apr 10, 2026 | $82.93 | $82.50 | $0.43 | 480,518.0 | -0.13% |
| Apr 09, 2026 | $82.84 | $81.96 | $0.879 | 1,351,833.0 | +0.58% |
| Apr 08, 2026 | $82.32 | $81.70 | $0.62 | 853,355.0 | +2.54% |
| Apr 07, 2026 | $80.20 | $79.21 | $0.99 | 1,084,170.0 | +0.09% |
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 | $88.03 | $86.79 | $1.23 | 1,990,054.0 | +0.70% |
| 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% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):