Get the Stockscreener App
64.82
0.12%
+0.08
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 May 17, 2024, is $64.82.
- SPDR Portfolio S&P 1500 Composite Stock Market ETF all-time high stock price is $65.11, occurred on May 16, 2024.
- 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 282.12% to $64.82 now.
- The 52-week high stock price for SPTM is $65.11, representing a 0.45% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for SPTM is $50.12, indicating a -22.67% decrease from the current share price, occurred on October 27, 2023.
- The closing price of SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) stock in the beginning of 2023 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 17, 2024 | $64.84 | $64.62 | $0.22 | 189,752.0 | +0.12% |
| May 16, 2024 | $65.11 | $64.74 | $0.3697 | 455,527.0 | -0.32% |
| May 15, 2024 | $64.97 | $64.41 | $0.565 | 383,069.0 | +1.26% |
| May 14, 2024 | $64.22 | $63.84 | $0.3825 | 299,630.0 | +0.49% |
| May 13, 2024 | $64.05 | $63.76 | $0.29 | 264,541.0 | +0.02% |
| May 10, 2024 | $64.06 | $63.70 | $0.3603 | 223,766.0 | +0.09% |
| May 09, 2024 | $63.77 | $63.33 | $0.4401 | 297,820.0 | +0.60% |
| May 08, 2024 | $63.44 | $63.16 | $0.2804 | 242,663.0 | -0.02% |
| May 07, 2024 | $63.58 | $63.33 | $0.25 | 385,904.0 | +0.11% |
| May 06, 2024 | $63.32 | $62.94 | $0.38 | 427,751.0 | +1.02% |
| May 03, 2024 | $62.78 | $62.34 | $0.44 | 334,996.0 | +1.34% |
| May 02, 2024 | $62.00 | $61.23 | $0.77 | 347,808.0 | +0.91% |
| May 01, 2024 | $62.24 | $61.25 | $0.99 | 557,626.0 | -0.39% |
| Apr 30, 2024 | $62.40 | $61.51 | $0.895 | 408,318.0 | -1.49% |
| Apr 29, 2024 | $62.55 | $62.17 | $0.3768 | 245,941.0 | +0.37% |
| Apr 26, 2024 | $62.45 | $61.93 | $0.5155 | 241,553.0 | +0.89% |
| Apr 25, 2024 | $61.79 | $60.97 | $0.82 | 339,567.0 | -0.44% |
| Apr 24, 2024 | $62.17 | $61.65 | $0.5188 | 304,102.0 | +0.02% |
| Apr 23, 2024 | $62.03 | $61.40 | $0.635 | 362,019.0 | +1.21% |
| Apr 22, 2024 | $61.56 | $60.74 | $0.8183 | 658,520.0 | +0.84% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $65.11 | $61.23 | $3.88 | 4,600,605.0 | +5.35% |
| 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% |
SPDR Portfolio S&P 1500 Composite Stock Market ETF Stock (SPTM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.66 | $46.34 | $4.32 | 18,929,010.0 | -6.13% |
| Nov, 2022 | $50.39 | $45.60 | $4.79 | 13,723,774.0 | +5.55% |
| Oct, 2022 | $48.13 | $43.05 | $5.08 | 19,434,735.0 | +8.21% |
| Sep, 2022 | $50.78 | $44.05 | $6.73 | 18,794,317.0 | -9.54% |
| Aug, 2022 | $53.26 | $48.75 | $4.51 | 11,591,473.0 | -4.05% |
| Jul, 2022 | $50.90 | $45.70 | $5.20 | 11,729,576.0 | +9.34% |
| Jun, 2022 | $51.51 | $44.87 | $6.64 | 16,169,258.0 | -8.76% |
| May, 2022 | $52.97 | $46.95 | $6.02 | 20,516,613.0 | +0.26% |
| Apr, 2022 | $56.28 | $50.69 | $5.59 | 11,452,128.0 | -8.58% |
| Mar, 2022 | $56.89 | $51.22 | $5.67 | 17,179,652.0 | +3.17% |
| Feb, 2022 | $56.33 | $50.56 | $5.77 | 14,904,708.0 | -2.59% |
| Jan, 2022 | $59.08 | $51.82 | $7.26 | 15,857,621.0 | -5.39% |
0.27%
0.02%
Cap:
|
Volume (24h):