Get the Stockscreener App
73.22
0.93%
-0.69
After Hours:
73.28
0.06
+0.08%
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 February 07, 2025, is $73.22.
- Spdr Portfolio S P 1500 Composite Stock Market Etf all-time high stock price is $74.49, occurred on January 24, 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 331.64% to $73.22 now.
- The 52-week high stock price for SPTM is $74.49, representing a 1.73% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for SPTM is $60.07, indicating a -17.96% decrease from the current share price, occurred on February 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $74.11 | $73.14 | $0.9703 | 625,454.0 | -0.93% |
| Feb 06, 2025 | $73.94 | $73.48 | $0.46 | 1,101,717.0 | +0.31% |
| Feb 05, 2025 | $73.69 | $73.03 | $0.655 | 423,151.0 | +0.42% |
| Feb 04, 2025 | $73.42 | $72.81 | $0.61 | 385,359.0 | +0.69% |
| Feb 03, 2025 | $73.17 | $71.98 | $1.18 | 750,465.0 | -0.75% |
| Jan 31, 2025 | $74.38 | $73.33 | $1.06 | 546,219.0 | -0.53% |
| Jan 30, 2025 | $74.02 | $73.33 | $0.69 | 535,325.0 | +0.56% |
| Jan 29, 2025 | $73.70 | $73.09 | $0.6129 | 323,491.0 | -0.39% |
| Jan 28, 2025 | $73.83 | $72.93 | $0.905 | 332,313.0 | +0.77% |
| Jan 27, 2025 | $73.19 | $72.52 | $0.67 | 590,762.0 | -1.32% |
| Jan 24, 2025 | $74.49 | $74.00 | $0.4864 | 502,274.0 | -0.35% |
| Jan 23, 2025 | $74.37 | $73.86 | $0.514 | 542,635.0 | +0.53% |
| Jan 22, 2025 | $74.15 | $73.90 | $0.25 | 630,646.0 | +0.53% |
| Jan 21, 2025 | $73.62 | $73.10 | $0.516 | 723,746.0 | +0.90% |
| Jan 17, 2025 | $73.13 | $72.72 | $0.41 | 306,718.0 | +1.00% |
| Jan 16, 2025 | $72.53 | $72.14 | $0.39 | 380,166.0 | -0.17% |
| Jan 15, 2025 | $72.47 | $71.95 | $0.52 | 552,315.0 | +1.84% |
| Jan 14, 2025 | $71.34 | $70.58 | $0.76 | 645,588.0 | +0.18% |
| Jan 13, 2025 | $70.92 | $70.13 | $0.79 | 724,438.0 | +0.16% |
| Jan 10, 2025 | $71.34 | $70.53 | $0.815 | 756,505.0 | -1.48% |
| Jan 08, 2025 | $71.96 | $71.35 | $0.61 | 534,829.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $74.11 | $71.98 | $2.13 | 3,911,600.0 | -0.27% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):