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 September 24, 2026, is $92.71.

State Street Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $94.61, occurred on August 13, 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 446.53% to $92.71 now.
The 52-week high stock price for SPTM is $94.61, representing a 2.05% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for SPTM is $76.54, indicating a -17.44% decrease from the current share price, occurred on March 30, 2026.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 24, 2026	$92.90	$92.23	$0.67	481,628.0	-0.11%
Sep 23, 2026	$93.42	$92.66	$0.7646	428,290.0	-0.72%
Sep 22, 2026	$93.69	$93.37	$0.315	375,830.0	+0.02%
Sep 21, 2026	$93.62	$92.63	$0.99	403,491.0	+1.19%
Sep 18, 2026	$92.39	$91.94	$0.445	337,487.0	+0.07%
Sep 17, 2026	$92.41	$92.02	$0.39	399,603.0	+1.07%
Sep 16, 2026	$92.22	$90.77	$1.45	549,039.0	-0.44%
Sep 15, 2026	$92.03	$91.57	$0.46	332,177.0	-0.45%
Sep 14, 2026	$92.45	$91.79	$0.6601	700,653.0	-0.45%
Sep 11, 2026	$92.80	$92.50	$0.295	317,080.0	+0.81%
Sep 10, 2026	$92.08	$91.66	$0.4201	315,105.0	-0.58%
Sep 09, 2026	$92.62	$92.22	$0.4002	277,901.0	-0.50%
Sep 08, 2026	$93.28	$92.75	$0.53	335,938.0	-0.62%
Sep 04, 2026	$93.61	$93.22	$0.3892	437,242.0	-0.30%
Sep 03, 2026	$93.78	$93.00	$0.775	352,027.0	+1.04%
Sep 02, 2026	$92.87	$92.33	$0.54	770,718.0	+0.46%
Sep 01, 2026	$92.67	$92.04	$0.635	302,722.0	-0.68%
Aug 31, 2026	$93.10	$92.70	$0.3977	335,935.0	-0.35%
Aug 28, 2026	$93.98	$93.16	$0.82	335,042.0	-0.31%
Aug 27, 2026	$93.67	$93.09	$0.58	2,721,798.0	+0.61%
Aug 26, 2026	$93.11	$92.72	$0.39	334,638.0	+0.04%

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
Sep, 2026	$93.78	$90.77	$3.01	7,598,559.0	-0.23%
Aug, 2026	$94.61	$90.94	$3.67	10,117,012.0	+2.47%
Jul, 2026	$91.72	$88.67	$3.05	9,589,604.0	-0.12%
Jun, 2026	$92.11	$87.74	$4.38	12,146,271.0	-0.92%
May, 2026	$91.83	$86.79	$5.04	10,064,074.0	+5.02%
Apr, 2026	$87.39	$78.45	$8.94	16,250,406.0	+10.36%
Mar, 2026	$83.81	$76.54	$7.27	35,885,840.0	-5.28%
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%