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 August 14, 2026, is $94.29.

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 455.85% to $94.29 now.
The 52-week high stock price for SPTM is $94.61, representing a 0.34% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for SPTM is $76.54, indicating a -18.82% 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
Aug 14, 2026	$94.59	$94.19	$0.4036	310,781.0	-0.16%
Aug 13, 2026	$94.61	$94.07	$0.545	367,755.0	+0.68%
Aug 12, 2026	$94.03	$93.66	$0.375	333,370.0	+0.25%
Aug 11, 2026	$94.01	$93.45	$0.56	296,748.0	-0.29%
Aug 10, 2026	$94.07	$93.70	$0.365	327,787.0	-0.05%
Aug 07, 2026	$93.96	$93.46	$0.5049	301,325.0	+0.68%
Aug 06, 2026	$93.70	$93.18	$0.525	362,120.0	-0.20%
Aug 05, 2026	$94.30	$93.42	$0.88	575,249.0	-0.23%
Aug 04, 2026	$93.91	$92.38	$1.53	868,990.0	+1.79%
Aug 03, 2026	$92.11	$90.94	$1.17	438,644.0	+1.48%
Jul 31, 2026	$90.94	$89.63	$1.31	340,675.0	+0.57%
Jul 30, 2026	$90.22	$89.30	$0.92	372,775.0	+1.67%
Jul 29, 2026	$90.28	$88.67	$1.61	496,821.0	-1.58%
Jul 28, 2026	$90.31	$89.56	$0.7501	370,606.0	+0.28%
Jul 27, 2026	$90.62	$89.48	$1.14	409,725.0	+0.06%
Jul 24, 2026	$90.38	$89.64	$0.74	603,508.0	+0.11%
Jul 23, 2026	$90.23	$89.36	$0.8747	397,891.0	-1.17%
Jul 22, 2026	$91.10	$90.72	$0.385	578,671.0	-0.12%
Jul 21, 2026	$90.98	$90.38	$0.597	399,085.0	+0.83%
Jul 20, 2026	$90.94	$90.09	$0.85	472,548.0	-0.18%
Jul 17, 2026	$90.80	$90.03	$0.7701	627,384.0	-0.99%
Jul 16, 2026	$91.64	$90.86	$0.7777	488,614.0	-0.43%

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
Aug, 2026	$94.61	$90.94	$3.67	4,493,550.0	+3.98%
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%