Get the Stockscreener App
84.40
1.14%
0.95
Pre-market:
84.40
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 April 14, 2026, is $84.40.
- State Street Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $84.81, occurred on February 11, 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 397.54% to $84.40 now.
- The 52-week high stock price for SPTM is $84.81, representing a 0.49% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for SPTM is $61.80, indicating a -26.77% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $80.19 | $79.71 | $0.48 | 1,042,990.0 | +0.41% |
| Apr 02, 2026 | $80.03 | $78.45 | $1.58 | 781,067.0 | +0.14% |
| Apr 01, 2026 | $80.09 | $79.42 | $0.67 | 1,049,888.0 | +0.76% |
| Mar 31, 2026 | $79.21 | $77.59 | $1.62 | 1,819,150.0 | +2.86% |
| Mar 30, 2026 | $77.90 | $76.54 | $1.36 | 1,379,190.0 | -0.39% |
| Mar 27, 2026 | $78.14 | $77.02 | $1.12 | 1,300,945.0 | -1.66% |
| Mar 26, 2026 | $79.65 | $78.44 | $1.21 | 1,340,594.0 | -1.74% |
| Mar 25, 2026 | $80.34 | $79.51 | $0.83 | 949,875.0 | +0.55% |
| Mar 24, 2026 | $79.85 | $78.95 | $0.90 | 989,904.0 | -0.23% |
| Mar 23, 2026 | $80.50 | $79.44 | $1.06 | 2,479,751.0 | +0.84% |
| Mar 20, 2026 | $79.99 | $78.49 | $1.50 | 1,666,522.0 | -1.51% |
| Mar 19, 2026 | $80.53 | $79.54 | $0.9925 | 3,729,604.0 | -0.21% |
| Mar 18, 2026 | $81.29 | $80.29 | $1.00 | 1,379,027.0 | -1.36% |
| Mar 17, 2026 | $81.85 | $81.33 | $0.52 | 971,202.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $84.42 | $78.45 | $5.97 | 8,483,135.0 | +6.75% |
| 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% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):