Get the Stockscreener App
82.50
0.73%
-0.61
Pre-market:
82.50
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 December 31, 2025, is $82.50.
- State Street Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $83.71, occurred on December 26, 2025.
- 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 386.34% to $82.50 now.
- The 52-week high stock price for SPTM is $83.71, representing a 1.47% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for SPTM is $58.60, indicating a -28.97% decrease from the current share price, occurred on April 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $83.16 | $82.47 | $0.685 | 348,142.0 | -0.73% |
| Dec 30, 2025 | $83.33 | $83.10 | $0.23 | 409,926.0 | -0.19% |
| Dec 29, 2025 | $83.44 | $83.05 | $0.39 | 422,526.0 | -0.36% |
| Dec 26, 2025 | $83.71 | $83.43 | $0.28 | 317,427.0 | +0.00% |
| Dec 24, 2025 | $83.64 | $83.28 | $0.3575 | 405,057.0 | +0.32% |
| Dec 23, 2025 | $83.31 | $82.81 | $0.505 | 494,382.0 | +0.39% |
| Dec 22, 2025 | $83.03 | $82.73 | $0.2991 | 510,411.0 | +0.37% |
| Dec 19, 2025 | $82.75 | $82.20 | $0.545 | 496,389.0 | +0.88% |
| Dec 18, 2025 | $82.47 | $81.78 | $0.69 | 747,427.0 | +0.70% |
| Dec 17, 2025 | $82.39 | $81.34 | $1.05 | 766,359.0 | -1.07% |
| Dec 16, 2025 | $82.51 | $81.78 | $0.735 | 759,008.0 | -0.25% |
| Dec 15, 2025 | $83.06 | $82.32 | $0.74 | 710,349.0 | -0.16% |
| Dec 12, 2025 | $83.49 | $82.33 | $1.16 | 712,851.0 | -1.08% |
| Dec 11, 2025 | $83.53 | $82.70 | $0.825 | 2,589,972.0 | +0.26% |
| Dec 10, 2025 | $83.45 | $82.47 | $0.98 | 1,095,285.0 | +0.80% |
| Dec 09, 2025 | $82.95 | $82.59 | $0.3513 | 426,539.0 | -0.10% |
| Dec 08, 2025 | $83.08 | $82.47 | $0.61 | 532,092.0 | -0.33% |
| Dec 05, 2025 | $83.29 | $82.84 | $0.4467 | 414,768.0 | +0.21% |
| Dec 04, 2025 | $82.93 | $82.48 | $0.45 | 1,121,498.0 | +0.10% |
| Dec 03, 2025 | $82.86 | $82.25 | $0.605 | 361,172.0 | +0.35% |
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 |
|---|
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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):