State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)

NYSEARCA: SPTM · Real-Time Price · USD

81.68

-1.15 (-1.39%)

At close: Mar 6, 2026, 4:00 PM EST

81.66

-0.02 (-0.02%)

After-hours: Mar 6, 2026, 8:00 PM EST

SPTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	81.80	82.09	81.32	81.68	81.68	-1.39%	1,826,237
Mar 5, 2026	82.92	83.36	82.11	82.83	82.83	-0.60%	1,574,637
Mar 4, 2026	83.00	83.55	82.67	83.33	83.33	0.68%	1,090,029
Mar 3, 2026	82.13	83.05	81.44	82.77	82.77	-0.95%	2,538,201
Mar 2, 2026	82.59	83.81	82.51	83.56	83.56	0.11%	1,579,035
Feb 27, 2026	83.07	83.54	82.94	83.47	83.47	-0.52%	1,135,210
Feb 26, 2026	84.34	84.34	83.28	83.91	83.91	-0.43%	3,268,141
Feb 25, 2026	83.96	84.35	83.91	84.27	84.27	0.80%	659,060
Feb 24, 2026	82.96	83.72	82.76	83.60	83.60	0.74%	805,664
Feb 23, 2026	83.74	83.94	82.74	82.99	82.99	-1.12%	820,551
Feb 20, 2026	83.05	83.98	83.02	83.93	83.93	0.74%	1,137,162
Feb 19, 2026	83.24	83.50	82.95	83.31	83.31	-0.26%	829,209
Feb 18, 2026	83.31	83.87	83.10	83.53	83.53	0.53%	655,915
Feb 17, 2026	82.81	83.35	82.25	83.09	83.09	0.16%	1,045,925
Feb 13, 2026	82.94	83.52	82.42	82.96	82.96	0.11%	737,340
Feb 12, 2026	84.48	84.62	82.76	82.87	82.87	-1.51%	619,119
Feb 11, 2026	84.70	84.81	83.83	84.14	84.14	-0.08%	580,642
Feb 10, 2026	84.55	84.71	84.16	84.21	84.21	-0.25%	460,774
Feb 9, 2026	83.88	84.63	83.76	84.42	84.42	0.45%	447,869
Feb 6, 2026	82.84	84.22	82.84	84.04	84.04	2.02%	664,734
Feb 5, 2026	82.73	83.10	82.17	82.38	82.38	-1.15%	1,107,475
Feb 4, 2026	83.85	83.97	82.82	83.34	83.34	-0.43%	1,790,105
Feb 3, 2026	84.48	84.54	83.01	83.70	83.70	-0.75%	781,158
Feb 2, 2026	83.60	84.53	83.56	84.33	84.33	0.56%	766,782
Jan 30, 2026	83.85	84.16	83.31	83.86	83.86	-0.39%	843,165
Jan 29, 2026	84.43	84.49	83.07	84.19	84.19	-0.14%	908,165
Jan 28, 2026	84.54	84.63	84.17	84.31	84.31	-0.11%	736,980
Jan 27, 2026	84.21	84.48	84.14	84.40	84.40	0.38%	531,978
Jan 26, 2026	83.79	84.21	83.79	84.08	84.08	0.48%	462,726
Jan 23, 2026	83.61	83.89	83.50	83.68	83.68	-0.04%	338,101
Jan 22, 2026	83.82	84.00	83.51	83.71	83.71	0.50%	470,905
Jan 21, 2026	82.58	83.70	82.42	83.29	83.29	1.18%	2,705,946
Jan 20, 2026	82.80	83.16	82.19	82.32	82.32	-1.99%	1,059,101
Jan 16, 2026	84.27	84.27	83.81	83.99	83.99	-0.07%	509,393
Jan 15, 2026	84.28	84.44	83.95	84.05	84.05	0.33%	451,388
Jan 14, 2026	83.81	83.89	83.27	83.77	83.77	-0.46%	495,435
Jan 13, 2026	84.32	84.41	83.86	84.16	84.16	-0.13%	569,784
Jan 12, 2026	83.77	84.38	83.72	84.27	84.27	0.11%	603,110
Jan 9, 2026	83.72	84.28	83.56	84.18	84.18	0.69%	1,137,438
Jan 8, 2026	83.47	83.72	83.33	83.60	83.60	0.06%	558,787
Jan 7, 2026	83.87	84.06	83.52	83.55	83.55	-0.36%	602,662
Jan 6, 2026	83.32	83.91	83.31	83.85	83.85	0.67%	600,519
Jan 5, 2026	83.10	83.50	83.10	83.29	83.29	0.73%	646,341
Jan 2, 2026	82.94	83.09	82.30	82.69	82.69	0.23%	1,029,057
Dec 31, 2025	83.12	83.16	82.48	82.50	82.50	-0.73%	348,442
Dec 30, 2025	83.22	83.33	83.10	83.11	83.11	-0.19%	410,412
Dec 29, 2025	83.22	83.44	83.05	83.27	83.27	-0.36%	422,889
Dec 26, 2025	83.62	83.71	83.43	83.57	83.57	-	317,825
Dec 24, 2025	83.30	83.64	83.28	83.57	83.57	0.32%	405,256
Dec 23, 2025	82.81	83.32	82.81	83.30	83.30	0.39%	494,782
Dec 22, 2025	82.82	83.03	82.73	82.98	82.98	0.37%	511,549
Dec 19, 2025	82.21	82.75	82.21	82.67	82.42	0.88%	496,809
Dec 18, 2025	82.14	82.47	81.78	81.95	81.71	0.70%	755,161
Dec 17, 2025	82.34	82.39	81.34	81.38	81.14	-1.07%	767,833
Dec 16, 2025	82.28	82.51	81.78	82.26	82.02	-0.25%	761,145
Dec 15, 2025	83.06	83.06	82.32	82.47	82.23	-0.16%	710,868
Dec 12, 2025	83.37	83.49	82.33	82.60	82.35	-1.08%	769,521
Dec 11, 2025	83.00	83.53	82.70	83.50	83.25	0.26%	2,592,315
Dec 10, 2025	82.55	83.45	82.47	83.28	83.03	0.80%	1,097,506
Dec 9, 2025	82.62	82.95	82.60	82.62	82.37	-0.10%	427,554
Dec 8, 2025	83.08	83.08	82.47	82.70	82.45	-0.33%	533,282
Dec 5, 2025	82.97	83.29	82.84	82.97	82.72	0.21%	416,048
Dec 4, 2025	82.93	82.93	82.48	82.80	82.55	0.10%	1,122,140
Dec 3, 2025	82.29	82.86	82.25	82.72	82.47	0.35%	361,999
Dec 2, 2025	82.49	82.69	82.18	82.43	82.19	0.18%	1,020,022
Dec 1, 2025	82.12	82.65	82.12	82.28	82.04	-0.47%	1,360,226
Nov 28, 2025	82.41	82.71	82.39	82.67	82.42	0.54%	193,449
Nov 26, 2025	82.00	82.50	81.94	82.23	81.99	0.64%	352,442
Nov 25, 2025	80.84	81.81	80.43	81.71	81.47	1.05%	471,053
Nov 24, 2025	80.14	81.01	80.01	80.86	80.62	1.47%	642,192
Nov 21, 2025	79.10	80.36	78.69	79.69	79.45	1.12%	1,091,003
Nov 20, 2025	81.29	81.59	78.76	78.81	78.58	-1.57%	962,042
Nov 19, 2025	79.84	80.61	79.60	80.07	79.83	0.40%	455,215
Nov 18, 2025	79.94	80.35	79.24	79.75	79.51	-0.76%	933,543
Nov 17, 2025	80.96	81.38	79.99	80.36	80.12	-1.00%	479,381
Nov 14, 2025	80.38	81.64	80.22	81.17	80.93	-0.10%	588,268
Nov 13, 2025	82.21	82.28	81.04	81.25	81.01	-1.62%	789,726
Nov 12, 2025	82.74	82.82	82.35	82.59	82.34	0.07%	365,223
Nov 11, 2025	82.15	82.62	82.07	82.53	82.29	0.21%	423,048
Nov 10, 2025	81.88	82.46	81.62	82.36	82.12	1.48%	783,535
Nov 7, 2025	80.67	81.16	79.96	81.16	80.92	0.17%	982,530
Nov 6, 2025	81.79	81.88	80.81	81.02	80.78	-1.04%	680,632
Nov 5, 2025	81.58	82.28	81.47	81.87	81.63	0.38%	438,215
Nov 4, 2025	81.63	82.11	81.49	81.56	81.32	-1.20%	589,288
Nov 3, 2025	82.81	82.81	82.09	82.55	82.31	0.22%	518,729
Oct 31, 2025	82.73	82.73	82.04	82.37	82.13	0.32%	766,279
Oct 30, 2025	82.55	82.86	82.11	82.11	81.87	-1.10%	922,663
Oct 29, 2025	83.16	83.32	82.51	83.02	82.77	-0.01%	743,996
Oct 28, 2025	83.12	83.24	82.79	83.03	82.78	0.16%	659,231
Oct 27, 2025	82.63	82.92	82.57	82.90	82.65	1.17%	364,855
Oct 24, 2025	81.86	82.14	81.84	81.94	81.70	0.79%	407,702
Oct 23, 2025	80.87	81.44	80.83	81.30	81.06	0.59%	597,360
Oct 22, 2025	81.36	81.36	80.30	80.82	80.58	-0.54%	741,730
Oct 21, 2025	81.28	81.45	81.07	81.26	81.02	0.02%	503,060
Oct 20, 2025	80.72	81.34	80.72	81.24	81.00	1.11%	421,571
Oct 17, 2025	79.77	80.53	79.66	80.35	80.11	0.51%	724,844
Oct 16, 2025	80.72	80.91	79.54	79.94	79.70	-0.71%	750,663
Oct 15, 2025	80.77	81.16	79.80	80.51	80.27	0.40%	548,628
Oct 14, 2025	79.47	80.60	79.06	80.19	79.95	-0.04%	737,476
Oct 13, 2025	79.94	80.39	79.81	80.22	79.98	1.58%	478,727