Get the Stockscreener App
79.41
0.23%
-0.18
After Hours:
80.12
0.71
+0.89%
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 March 24, 2026, is $79.41.
- 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 368.13% to $79.41 now.
- The 52-week high stock price for SPTM is $84.81, representing a 6.80% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for SPTM is $58.60, indicating a -26.21% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 16, 2026 | $81.54 | $80.97 | $0.57 | 931,675.0 | +1.02% |
| Mar 13, 2026 | $81.57 | $80.26 | $1.31 | 2,130,371.0 | -0.56% |
| Mar 12, 2026 | $81.49 | $80.79 | $0.70 | 1,098,699.0 | -1.57% |
| Mar 11, 2026 | $82.50 | $81.72 | $0.785 | 984,723.0 | -0.11% |
| Mar 10, 2026 | $82.99 | $81.93 | $1.06 | 1,587,068.0 | -0.21% |
| Mar 09, 2026 | $82.55 | $80.37 | $2.18 | 2,563,404.0 | +0.83% |
| Mar 06, 2026 | $82.08 | $81.32 | $0.765 | 1,824,569.0 | -1.39% |
| Mar 05, 2026 | $83.36 | $82.11 | $1.25 | 1,573,703.0 | -0.60% |
| Mar 04, 2026 | $83.55 | $82.67 | $0.88 | 1,087,087.0 | +0.68% |
| Mar 03, 2026 | $83.05 | $81.44 | $1.61 | 2,532,895.0 | -0.95% |
| Mar 02, 2026 | $83.81 | $82.51 | $1.30 | 1,565,882.0 | +0.11% |
| Feb 27, 2026 | $83.54 | $82.94 | $0.5992 | 1,132,832.0 | -0.52% |
| Feb 26, 2026 | $84.34 | $83.28 | $1.06 | 3,262,557.0 | -0.43% |
| Feb 25, 2026 | $84.35 | $83.91 | $0.44 | 658,966.0 | +0.80% |
| Feb 24, 2026 | $83.72 | $82.76 | $0.96 | 804,461.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $83.81 | $78.49 | $5.32 | 30,085,990.0 | -4.86% |
| 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% |
0.55%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):