Get the Stockscreener App
77.06
0.22%
0.18
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 July 25, 2025, is $77.06.
- Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $77.11, occurred on July 24, 2025.
- 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 354.27% to $77.06 now.
- The 52-week high stock price for SPTM is $77.11, representing a 0.06% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for SPTM is $58.60, indicating a -23.96% decrease from the current share price, occurred on April 07, 2025.
- The closing price of 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $77.06 | $76.94 | $0.12 | 60,455.0 | +0.22% |
| Jul 24, 2025 | $77.11 | $76.86 | $0.245 | 873,223.0 | +0.00% |
| Jul 23, 2025 | $76.93 | $76.73 | $0.20 | 241,729.0 | +0.77% |
| Jul 22, 2025 | $76.38 | $75.94 | $0.4399 | 377,552.0 | +0.13% |
| Jul 21, 2025 | $76.56 | $76.15 | $0.4062 | 273,886.0 | +0.14% |
| Jul 18, 2025 | $76.39 | $75.95 | $0.435 | 472,040.0 | -0.12% |
| Jul 17, 2025 | $76.21 | $75.69 | $0.5247 | 475,472.0 | +0.63% |
| Jul 16, 2025 | $75.73 | $74.90 | $0.835 | 993,593.0 | +0.38% |
| Jul 15, 2025 | $76.18 | $75.40 | $0.78 | 493,440.0 | -0.58% |
| Jul 14, 2025 | $75.86 | $75.46 | $0.40 | 284,765.0 | +0.21% |
| Jul 11, 2025 | $75.82 | $75.46 | $0.36 | 343,902.0 | -0.41% |
| Jul 10, 2025 | $76.12 | $75.65 | $0.47 | 294,970.0 | +0.37% |
| Jul 09, 2025 | $75.81 | $75.34 | $0.46 | 539,172.0 | +0.57% |
| Jul 08, 2025 | $75.51 | $75.20 | $0.3096 | 671,939.0 | -0.03% |
| Jul 07, 2025 | $75.73 | $74.97 | $0.7636 | 585,008.0 | -0.78% |
| Jul 03, 2025 | $76.00 | $75.59 | $0.41 | 230,556.0 | +0.81% |
| Jul 02, 2025 | $75.31 | $74.82 | $0.49 | 485,607.0 | +0.47% |
| Jul 01, 2025 | $75.09 | $74.67 | $0.42 | 537,790.0 | +0.05% |
| Jun 30, 2025 | $75.02 | $74.55 | $0.47 | 459,487.0 | +0.48% |
| Jun 27, 2025 | $74.75 | $74.07 | $0.6799 | 471,525.0 | +0.44% |
| Jun 26, 2025 | $74.23 | $73.75 | $0.485 | 384,037.0 | +0.86% |
| Jun 25, 2025 | $73.79 | $73.41 | $0.3799 | 649,795.0 | +0.01% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $77.11 | $74.67 | $2.44 | 8,235,099.0 | +2.88% |
| 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% |
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% |
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% |
0.10%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):