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 November 21, 2025, is $79.69.

State Street Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $83.32, occurred on October 29, 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 369.78% to $79.69 now.
The 52-week high stock price for SPTM is $83.32, representing a 4.56% increase from the current share price, occurred on October 29, 2025.
The 52-week low stock price for SPTM is $58.60, indicating a -26.47% 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 2024 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
Nov 21, 2025	$80.36	$78.69	$1.67	1,086,827.0	+1.12%
Nov 20, 2025	$81.58	$78.76	$2.82	958,697.0	-1.57%
Nov 19, 2025	$80.61	$79.60	$1.01	453,075.0	+0.40%
Nov 18, 2025	$80.35	$79.24	$1.11	931,353.0	-0.76%
Nov 17, 2025	$81.38	$79.99	$1.39	475,408.0	-1.00%
Nov 14, 2025	$81.64	$80.22	$1.42	583,786.0	-0.10%
Nov 13, 2025	$82.28	$81.04	$1.23	787,939.0	-1.62%
Nov 12, 2025	$82.81	$82.35	$0.465	362,233.0	+0.07%
Nov 11, 2025	$82.61	$82.07	$0.545	421,191.0	+0.21%
Nov 10, 2025	$82.46	$81.62	$0.84	780,778.0	+1.48%
Nov 07, 2025	$81.16	$79.96	$1.20	980,193.0	+0.17%
Nov 06, 2025	$81.88	$80.81	$1.07	677,979.0	-1.04%
Nov 05, 2025	$82.28	$81.47	$0.8118	437,246.0	+0.38%
Nov 04, 2025	$82.11	$81.50	$0.615	586,607.0	-1.20%
Nov 03, 2025	$82.81	$82.09	$0.7245	517,657.0	+0.22%
Oct 31, 2025	$82.73	$82.03	$0.6952	764,618.0	+0.32%
Oct 30, 2025	$82.86	$82.11	$0.75	916,945.0	-1.10%
Oct 29, 2025	$83.32	$82.51	$0.81	744,021.0	-0.01%
Oct 28, 2025	$83.24	$82.79	$0.45	658,490.0	+0.16%
Oct 27, 2025	$82.92	$82.56	$0.355	364,503.0	+1.17%
Oct 24, 2025	$82.14	$81.84	$0.2985	405,914.0	+0.79%
Oct 23, 2025	$81.44	$80.83	$0.615	594,100.0	+0.59%
Oct 22, 2025	$81.36	$80.30	$1.06	740,208.0	-0.54%

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 2025

Month	High	Low	High - Low	Volume	% Change
Nov, 2025	$82.81	$78.69	$4.12	11,127,796.0	-3.25%
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%

State Street 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%

VTV

$185.41

1.38%

VUG

$469.92

0.63%

IJH

$63.76

2.41%

EFA

$92.65

1.55%

IWF

$457.60

0.58%

QQQ

$590.07

0.75%