Get the Stockscreener App
79.48
0.60%
-0.575
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 September 25, 2025, is $79.48.
- Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $80.86, occurred on September 23, 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 368.57% to $79.48 now.
- The 52-week high stock price for SPTM is $80.86, representing a 1.73% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for SPTM is $58.60, indicating a -26.28% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $79.69 | $79.49 | $0.20 | 10,007.0 | -0.71% |
| Sep 24, 2025 | $80.53 | $79.92 | $0.6148 | 373,434.0 | -0.34% |
| Sep 23, 2025 | $80.86 | $80.20 | $0.66 | 443,798.0 | -0.50% |
| Sep 22, 2025 | $80.81 | $80.21 | $0.60 | 359,441.0 | +0.11% |
| Sep 19, 2025 | $80.73 | $80.26 | $0.475 | 272,564.0 | +0.39% |
| Sep 18, 2025 | $80.61 | $80.05 | $0.56 | 386,627.0 | +0.56% |
| Sep 17, 2025 | $80.27 | $79.31 | $0.955 | 461,072.0 | -0.10% |
| Sep 16, 2025 | $80.20 | $79.86 | $0.34 | 440,475.0 | -0.15% |
| Sep 15, 2025 | $80.14 | $79.93 | $0.205 | 276,464.0 | +0.46% |
| Sep 12, 2025 | $79.92 | $79.67 | $0.255 | 305,113.0 | -0.09% |
| Sep 11, 2025 | $79.88 | $79.28 | $0.595 | 875,663.0 | +0.89% |
| Sep 10, 2025 | $79.38 | $78.89 | $0.4899 | 616,421.0 | +0.28% |
| Sep 09, 2025 | $78.94 | $78.52 | $0.4193 | 313,681.0 | +0.13% |
| Sep 08, 2025 | $78.88 | $78.57 | $0.3099 | 318,829.0 | +0.22% |
| Sep 05, 2025 | $79.19 | $78.11 | $1.08 | 405,250.0 | -0.20% |
| Sep 04, 2025 | $78.77 | $78.08 | $0.6902 | 281,731.0 | +0.88% |
| Sep 03, 2025 | $78.13 | $77.70 | $0.4343 | 2,899,045.0 | +0.44% |
| Sep 02, 2025 | $77.72 | $77.06 | $0.66 | 495,391.0 | -0.69% |
| Aug 29, 2025 | $78.59 | $78.05 | $0.54 | 340,956.0 | -0.60% |
| Aug 28, 2025 | $78.80 | $78.33 | $0.465 | 382,098.0 | +0.31% |
| Aug 27, 2025 | $78.57 | $78.17 | $0.3999 | 408,809.0 | +0.27% |
| Aug 26, 2025 | $78.31 | $77.88 | $0.435 | 486,663.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $80.86 | $77.06 | $3.80 | 9,535,006.0 | +1.57% |
| 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% |
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% |
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):