Get the Stockscreener App
93.39
0.30%
-0.28
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 04, 2026, is $93.39.
- 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 450.54% to $93.39 now.
- The 52-week high stock price for SPTM is $94.61, representing a 1.31% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for SPTM is $76.54, indicating a -18.04% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Aug 25, 2026 | $93.05 | $92.61 | $0.442 | 345,419.0 | +0.28% |
| Aug 24, 2026 | $92.86 | $92.54 | $0.32 | 286,787.0 | -0.29% |
| Aug 21, 2026 | $93.17 | $92.75 | $0.41 | 257,354.0 | +0.43% |
| Aug 20, 2026 | $93.22 | $92.50 | $0.72 | 294,796.0 | -0.84% |
| Aug 19, 2026 | $93.77 | $93.25 | $0.5152 | 318,366.0 | +0.16% |
| Aug 18, 2026 | $93.45 | $93.11 | $0.345 | 344,741.0 | -0.72% |
| Aug 17, 2026 | $94.29 | $93.84 | $0.445 | 359,367.0 | -0.47% |
| 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% |
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 | $92.04 | $1.73 | 2,299,951.0 | +0.51% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):