State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
NYSEARCA: SPTM · Real-Time Price · USD
82.97
+0.17 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.97 | 83.29 | 82.86 | 83.03 | - | 0.28% | 211,874 |
| Dec 4, 2025 | 82.93 | 82.93 | 82.48 | 82.80 | 82.80 | 0.10% | 1,122,095 |
| Dec 3, 2025 | 82.29 | 82.86 | 82.25 | 82.72 | 82.72 | 0.35% | 361,974 |
| Dec 2, 2025 | 82.49 | 82.69 | 82.18 | 82.43 | 82.43 | 0.18% | 1,020,022 |
| Dec 1, 2025 | 82.12 | 82.65 | 82.12 | 82.28 | 82.28 | -0.47% | 1,358,646 |
| Nov 28, 2025 | 82.41 | 82.71 | 82.39 | 82.67 | 82.67 | 0.54% | 193,449 |
| Nov 26, 2025 | 82.00 | 82.50 | 81.94 | 82.23 | 82.23 | 0.64% | 352,442 |
| Nov 25, 2025 | 80.84 | 81.81 | 80.43 | 81.71 | 81.71 | 1.05% | 469,853 |
| Nov 24, 2025 | 80.14 | 81.01 | 80.01 | 80.86 | 80.86 | 1.47% | 642,192 |
| Nov 21, 2025 | 79.10 | 80.36 | 78.69 | 79.69 | 79.69 | 1.12% | 1,091,000 |
| Nov 20, 2025 | 81.29 | 81.59 | 78.76 | 78.81 | 78.81 | -1.57% | 962,034 |
| Nov 19, 2025 | 79.84 | 80.61 | 79.60 | 80.07 | 80.07 | 0.40% | 455,215 |
| Nov 18, 2025 | 79.94 | 80.35 | 79.24 | 79.75 | 79.75 | -0.76% | 933,543 |
| Nov 17, 2025 | 80.96 | 81.38 | 79.99 | 80.36 | 80.36 | -1.00% | 479,381 |
| Nov 14, 2025 | 80.38 | 81.64 | 80.22 | 81.17 | 81.17 | -0.10% | 588,268 |
| Nov 13, 2025 | 82.21 | 82.28 | 81.04 | 81.25 | 81.25 | -1.62% | 789,726 |
| Nov 12, 2025 | 82.74 | 82.82 | 82.35 | 82.59 | 82.59 | 0.07% | 365,223 |
| Nov 11, 2025 | 82.15 | 82.62 | 82.07 | 82.53 | 82.53 | 0.21% | 423,048 |
| Nov 10, 2025 | 81.88 | 82.46 | 81.62 | 82.36 | 82.36 | 1.48% | 783,535 |
| Nov 7, 2025 | 80.67 | 81.16 | 79.96 | 81.16 | 81.16 | 0.17% | 982,530 |
| Nov 6, 2025 | 81.79 | 81.88 | 80.81 | 81.02 | 81.02 | -1.04% | 680,632 |
| Nov 5, 2025 | 81.58 | 82.28 | 81.47 | 81.87 | 81.87 | 0.38% | 438,215 |
| Nov 4, 2025 | 81.63 | 82.11 | 81.49 | 81.56 | 81.56 | -1.20% | 589,288 |
| Nov 3, 2025 | 82.81 | 82.81 | 82.09 | 82.55 | 82.55 | 0.22% | 518,729 |
| Oct 31, 2025 | 82.73 | 82.73 | 82.04 | 82.37 | 82.37 | 0.32% | 766,279 |
| Oct 30, 2025 | 82.55 | 82.86 | 82.11 | 82.11 | 82.11 | -1.10% | 922,663 |
| Oct 29, 2025 | 83.16 | 83.32 | 82.51 | 83.02 | 83.02 | -0.01% | 743,996 |
| Oct 28, 2025 | 83.12 | 83.24 | 82.79 | 83.03 | 83.03 | 0.16% | 659,231 |
| Oct 27, 2025 | 82.63 | 82.92 | 82.57 | 82.90 | 82.90 | 1.17% | 364,855 |
| Oct 24, 2025 | 81.86 | 82.14 | 81.84 | 81.94 | 81.94 | 0.79% | 407,702 |
| Oct 23, 2025 | 80.87 | 81.44 | 80.83 | 81.30 | 81.30 | 0.59% | 597,360 |
| Oct 22, 2025 | 81.36 | 81.36 | 80.30 | 80.82 | 80.82 | -0.54% | 741,730 |
| Oct 21, 2025 | 81.28 | 81.45 | 81.07 | 81.26 | 81.26 | 0.02% | 503,060 |
| Oct 20, 2025 | 80.72 | 81.34 | 80.72 | 81.24 | 81.24 | 1.11% | 421,571 |
| Oct 17, 2025 | 79.77 | 80.53 | 79.66 | 80.35 | 80.35 | 0.51% | 724,844 |
| Oct 16, 2025 | 80.72 | 80.91 | 79.54 | 79.94 | 79.94 | -0.71% | 750,663 |
| Oct 15, 2025 | 80.77 | 81.16 | 79.80 | 80.51 | 80.51 | 0.40% | 548,628 |
| Oct 14, 2025 | 79.47 | 80.60 | 79.06 | 80.19 | 80.19 | -0.04% | 737,476 |
| Oct 13, 2025 | 79.94 | 80.39 | 79.81 | 80.22 | 80.22 | 1.58% | 478,727 |
| Oct 10, 2025 | 81.26 | 81.52 | 78.95 | 78.97 | 78.97 | -2.71% | 1,043,307 |
| Oct 9, 2025 | 81.53 | 81.53 | 80.95 | 81.17 | 81.17 | -0.36% | 391,087 |
| Oct 8, 2025 | 81.15 | 81.46 | 81.00 | 81.46 | 81.46 | 0.61% | 480,952 |
| Oct 7, 2025 | 81.47 | 81.48 | 80.79 | 80.97 | 80.97 | -0.43% | 483,808 |
| Oct 6, 2025 | 81.33 | 81.43 | 81.06 | 81.32 | 81.32 | 0.36% | 402,026 |
| Oct 3, 2025 | 81.09 | 81.46 | 80.93 | 81.03 | 81.03 | 0.01% | 383,955 |
| Oct 2, 2025 | 81.15 | 81.16 | 80.71 | 81.02 | 81.02 | 0.10% | 421,353 |
| Oct 1, 2025 | 80.35 | 81.02 | 80.33 | 80.94 | 80.94 | 0.36% | 433,063 |
| Sep 30, 2025 | 80.29 | 80.70 | 80.10 | 80.65 | 80.65 | 0.39% | 583,094 |
| Sep 29, 2025 | 80.49 | 80.52 | 80.15 | 80.34 | 80.34 | 0.22% | 509,616 |
| Sep 26, 2025 | 79.87 | 80.18 | 79.69 | 80.16 | 80.16 | 0.62% | 348,074 |
| Sep 25, 2025 | 79.69 | 79.82 | 79.26 | 79.67 | 79.67 | -0.49% | 416,840 |
| Sep 24, 2025 | 80.53 | 80.53 | 79.92 | 80.06 | 80.06 | -0.34% | 373,567 |
| Sep 23, 2025 | 80.73 | 80.86 | 80.20 | 80.33 | 80.33 | -0.50% | 445,557 |
| Sep 22, 2025 | 80.25 | 80.81 | 80.21 | 80.73 | 80.73 | 0.11% | 359,441 |
| Sep 19, 2025 | 80.60 | 80.74 | 80.26 | 80.64 | 80.41 | 0.39% | 270,797 |
| Sep 18, 2025 | 80.28 | 80.61 | 80.05 | 80.33 | 80.10 | 0.56% | 387,764 |
| Sep 17, 2025 | 80.01 | 80.27 | 79.31 | 79.88 | 79.65 | -0.10% | 465,903 |
| Sep 16, 2025 | 80.20 | 80.20 | 79.86 | 79.96 | 79.73 | -0.15% | 440,974 |
| Sep 15, 2025 | 79.98 | 80.14 | 79.93 | 80.08 | 79.85 | 0.46% | 276,484 |
| Sep 12, 2025 | 79.78 | 79.92 | 79.67 | 79.71 | 79.48 | -0.09% | 305,671 |
| Sep 11, 2025 | 79.32 | 79.88 | 79.28 | 79.78 | 79.55 | 0.89% | 875,799 |
| Sep 10, 2025 | 79.29 | 79.38 | 78.89 | 79.08 | 78.85 | 0.28% | 616,863 |
| Sep 9, 2025 | 78.76 | 78.94 | 78.52 | 78.86 | 78.63 | 0.13% | 313,936 |
| Sep 8, 2025 | 78.75 | 78.88 | 78.57 | 78.76 | 78.53 | 0.22% | 319,531 |
| Sep 5, 2025 | 79.11 | 79.19 | 78.11 | 78.59 | 78.36 | -0.20% | 407,558 |
| Sep 4, 2025 | 78.22 | 78.77 | 78.08 | 78.75 | 78.52 | 0.88% | 282,706 |
| Sep 3, 2025 | 77.98 | 78.13 | 77.70 | 78.06 | 77.83 | 0.44% | 2,900,477 |
| Sep 2, 2025 | 77.34 | 77.72 | 77.06 | 77.72 | 77.49 | -0.69% | 496,346 |
| Aug 29, 2025 | 78.59 | 78.59 | 78.05 | 78.26 | 78.03 | -0.60% | 341,056 |
| Aug 28, 2025 | 78.54 | 78.80 | 78.34 | 78.73 | 78.50 | 0.31% | 384,147 |
| Aug 27, 2025 | 78.18 | 78.57 | 78.17 | 78.49 | 78.26 | 0.27% | 410,705 |
| Aug 26, 2025 | 77.97 | 78.32 | 77.88 | 78.28 | 78.05 | 0.42% | 487,568 |
| Aug 25, 2025 | 78.14 | 78.28 | 77.95 | 77.95 | 77.72 | -0.45% | 467,234 |
| Aug 22, 2025 | 77.27 | 78.46 | 77.27 | 78.30 | 78.07 | 1.62% | 420,214 |
| Aug 21, 2025 | 77.13 | 77.30 | 76.84 | 77.05 | 76.83 | -0.34% | 694,118 |
| Aug 20, 2025 | 77.48 | 77.48 | 76.75 | 77.31 | 77.08 | -0.31% | 390,886 |
| Aug 19, 2025 | 77.96 | 78.07 | 77.41 | 77.55 | 77.32 | -0.50% | 515,672 |
| Aug 18, 2025 | 77.89 | 77.99 | 77.81 | 77.94 | 77.71 | - | 363,589 |
| Aug 15, 2025 | 78.30 | 78.30 | 77.84 | 77.94 | 77.71 | -0.24% | 449,891 |
| Aug 14, 2025 | 77.87 | 78.22 | 77.85 | 78.13 | 77.90 | -0.09% | 465,994 |
| Aug 13, 2025 | 78.11 | 78.29 | 77.92 | 78.20 | 77.97 | 0.44% | 632,885 |
| Aug 12, 2025 | 77.23 | 77.88 | 77.10 | 77.86 | 77.63 | 1.21% | 346,036 |
| Aug 11, 2025 | 77.11 | 77.31 | 76.81 | 76.93 | 76.71 | -0.22% | 492,013 |
| Aug 8, 2025 | 76.74 | 77.17 | 76.74 | 77.10 | 76.88 | 0.73% | 419,243 |
| Aug 7, 2025 | 77.03 | 77.11 | 76.18 | 76.54 | 76.32 | -0.09% | 430,757 |
| Aug 6, 2025 | 76.24 | 76.69 | 76.09 | 76.61 | 76.39 | 0.66% | 612,080 |
| Aug 5, 2025 | 76.50 | 76.62 | 75.96 | 76.11 | 75.89 | -0.43% | 400,922 |
| Aug 4, 2025 | 75.82 | 76.44 | 75.81 | 76.44 | 76.22 | 1.49% | 467,999 |
| Aug 1, 2025 | 75.81 | 75.81 | 75.02 | 75.32 | 75.10 | -1.56% | 507,041 |
| Jul 31, 2025 | 77.46 | 77.49 | 76.40 | 76.51 | 76.29 | -0.43% | 653,841 |
| Jul 30, 2025 | 77.08 | 77.30 | 76.54 | 76.84 | 76.62 | -0.22% | 755,389 |
| Jul 29, 2025 | 77.37 | 77.41 | 76.91 | 77.01 | 76.79 | -0.25% | 312,648 |
| Jul 28, 2025 | 77.32 | 77.34 | 77.05 | 77.20 | 76.98 | -0.04% | 261,025 |
| Jul 25, 2025 | 77.03 | 77.29 | 76.94 | 77.23 | 77.00 | 0.46% | 328,867 |
| Jul 24, 2025 | 76.99 | 77.11 | 76.87 | 76.88 | 76.66 | - | 874,397 |
| Jul 23, 2025 | 76.60 | 76.93 | 76.42 | 76.88 | 76.66 | 0.77% | 509,275 |
| Jul 22, 2025 | 76.22 | 76.38 | 75.94 | 76.29 | 76.07 | 0.13% | 378,224 |
| Jul 21, 2025 | 76.22 | 76.56 | 76.15 | 76.19 | 75.97 | 0.14% | 275,052 |
| Jul 18, 2025 | 76.39 | 76.39 | 75.96 | 76.08 | 75.86 | -0.12% | 474,999 |
| Jul 17, 2025 | 75.69 | 76.22 | 75.69 | 76.17 | 75.95 | 0.63% | 475,670 |