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

NYSEARCA: SPTM · Real-Time Price · USD

86.41

-0.44 (-0.51%)

At close: Apr 28, 2026, 4:00 PM EDT

86.41

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SPTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	86.40	86.60	86.15	86.41	86.41	-0.51%	499,994
Apr 27, 2026	86.58	86.91	86.55	86.85	86.85	0.13%	464,609
Apr 24, 2026	86.38	86.79	86.13	86.74	86.74	0.74%	536,582
Apr 23, 2026	86.26	86.54	85.33	86.10	86.10	-0.37%	853,908
Apr 22, 2026	86.26	86.43	86.11	86.42	86.42	0.96%	439,190
Apr 21, 2026	86.36	86.52	85.44	85.60	85.60	-0.65%	1,337,598
Apr 20, 2026	86.12	86.28	85.87	86.16	86.16	-0.16%	712,395
Apr 17, 2026	85.77	86.59	85.74	86.30	86.30	1.31%	1,094,239
Apr 16, 2026	85.16	85.34	84.86	85.18	85.18	0.25%	715,767
Apr 15, 2026	84.54	85.05	84.38	84.97	84.97	0.68%	481,504
Apr 14, 2026	83.69	84.43	83.65	84.40	84.40	1.14%	507,005
Apr 13, 2026	82.39	83.46	82.29	83.45	83.45	1.05%	827,002
Apr 10, 2026	82.86	82.93	82.50	82.58	82.58	-0.13%	482,980
Apr 9, 2026	82.13	82.84	81.96	82.69	82.69	0.58%	1,353,693
Apr 8, 2026	82.31	82.32	81.70	82.21	82.21	2.54%	859,027
Apr 7, 2026	79.90	80.20	79.21	80.17	80.17	0.09%	1,087,744
Apr 6, 2026	79.79	80.19	79.71	80.10	80.10	0.41%	985,459
Apr 2, 2026	78.65	80.03	78.46	79.77	79.77	0.14%	782,279
Apr 1, 2026	79.53	80.09	79.42	79.66	79.66	0.76%	1,056,337
Mar 31, 2026	77.72	79.21	77.59	79.06	79.06	2.86%	1,824,551
Mar 30, 2026	77.87	77.90	76.54	76.86	76.86	-0.39%	1,384,287
Mar 27, 2026	78.14	78.14	77.02	77.16	77.16	-1.66%	1,303,570
Mar 26, 2026	79.31	79.65	78.44	78.46	78.46	-1.74%	1,345,438
Mar 25, 2026	80.07	80.34	79.51	79.85	79.85	0.55%	954,031
Mar 24, 2026	79.11	79.85	78.95	79.41	79.41	-0.23%	992,112
Mar 23, 2026	79.87	80.50	79.44	79.59	79.59	0.84%	2,487,884
Mar 20, 2026	79.99	79.99	78.49	78.93	78.69	-1.51%	1,673,650
Mar 19, 2026	79.72	80.53	79.54	80.14	79.90	-0.21%	3,737,130
Mar 18, 2026	81.14	81.29	80.29	80.31	80.07	-1.36%	1,388,643
Mar 17, 2026	81.57	81.85	81.33	81.42	81.18	0.30%	977,123
Mar 16, 2026	81.09	81.54	80.97	81.18	80.94	1.02%	935,150
Mar 13, 2026	81.19	81.57	80.26	80.36	80.12	-0.56%	2,136,979
Mar 12, 2026	81.46	81.49	80.79	80.81	80.57	-1.57%	1,099,725
Mar 11, 2026	82.21	82.51	81.72	82.10	81.86	-0.11%	986,519
Mar 10, 2026	82.29	82.99	81.93	82.19	81.94	-0.21%	1,594,110
Mar 9, 2026	80.87	82.55	80.37	82.36	82.11	0.83%	2,572,784
Mar 6, 2026	81.80	82.09	81.32	81.68	81.44	-1.39%	1,826,237
Mar 5, 2026	82.92	83.36	82.11	82.83	82.58	-0.60%	1,574,638
Mar 4, 2026	83.00	83.55	82.67	83.33	83.08	0.68%	1,090,249
Mar 3, 2026	82.13	83.05	81.44	82.77	82.52	-0.95%	2,538,224
Mar 2, 2026	82.59	83.81	82.51	83.56	83.31	0.11%	1,579,035
Feb 27, 2026	83.07	83.54	82.94	83.47	83.22	-0.52%	1,135,217
Feb 26, 2026	84.34	84.34	83.28	83.91	83.66	-0.43%	3,268,141
Feb 25, 2026	83.96	84.35	83.91	84.27	84.02	0.80%	659,064
Feb 24, 2026	82.96	83.72	82.76	83.60	83.35	0.74%	805,664
Feb 23, 2026	83.74	83.94	82.74	82.99	82.74	-1.12%	820,605
Feb 20, 2026	83.05	83.98	83.02	83.93	83.68	0.74%	1,137,261
Feb 19, 2026	83.24	83.50	82.95	83.31	83.06	-0.26%	829,534
Feb 18, 2026	83.31	83.87	83.10	83.53	83.28	0.53%	655,935
Feb 17, 2026	82.81	83.35	82.25	83.09	82.84	0.16%	1,045,987
Feb 13, 2026	82.94	83.52	82.42	82.96	82.71	0.11%	737,340
Feb 12, 2026	84.48	84.62	82.76	82.87	82.62	-1.51%	619,190
Feb 11, 2026	84.70	84.81	83.83	84.14	83.89	-0.08%	580,643
Feb 10, 2026	84.55	84.71	84.16	84.21	83.96	-0.25%	460,855
Feb 9, 2026	83.88	84.63	83.76	84.42	84.17	0.45%	447,919
Feb 6, 2026	82.84	84.22	82.84	84.04	83.79	2.02%	664,754
Feb 5, 2026	82.73	83.10	82.17	82.38	82.13	-1.15%	1,108,316
Feb 4, 2026	83.85	83.97	82.82	83.34	83.09	-0.43%	1,790,709
Feb 3, 2026	84.48	84.54	83.01	83.70	83.45	-0.75%	781,019
Feb 2, 2026	83.60	84.53	83.56	84.33	84.08	0.56%	766,785
Jan 30, 2026	83.85	84.16	83.31	83.86	83.61	-0.39%	843,170
Jan 29, 2026	84.43	84.49	83.07	84.19	83.94	-0.14%	910,265
Jan 28, 2026	84.54	84.63	84.17	84.31	84.06	-0.11%	737,085
Jan 27, 2026	84.21	84.48	84.14	84.40	84.15	0.38%	531,978
Jan 26, 2026	83.79	84.21	83.79	84.08	83.83	0.48%	462,727
Jan 23, 2026	83.61	83.89	83.50	83.68	83.43	-0.04%	338,102
Jan 22, 2026	83.82	84.00	83.51	83.71	83.46	0.50%	470,945
Jan 21, 2026	82.58	83.70	82.42	83.29	83.04	1.18%	2,705,946
Jan 20, 2026	82.80	83.16	82.19	82.32	82.07	-1.99%	1,059,172
Jan 16, 2026	84.27	84.27	83.81	83.99	83.74	-0.07%	509,393
Jan 15, 2026	84.28	84.44	83.95	84.05	83.80	0.33%	451,393
Jan 14, 2026	83.81	83.89	83.27	83.77	83.52	-0.46%	495,435
Jan 13, 2026	84.32	84.41	83.86	84.16	83.91	-0.13%	569,784
Jan 12, 2026	83.77	84.38	83.72	84.27	84.02	0.11%	603,114
Jan 9, 2026	83.72	84.28	83.56	84.18	83.93	0.69%	1,137,602
Jan 8, 2026	83.47	83.72	83.33	83.60	83.35	0.06%	558,788
Jan 7, 2026	83.87	84.06	83.52	83.55	83.30	-0.36%	602,675
Jan 6, 2026	83.32	83.91	83.31	83.85	83.60	0.67%	600,519
Jan 5, 2026	83.10	83.50	83.10	83.29	83.04	0.73%	646,441
Jan 2, 2026	82.94	83.09	82.30	82.69	82.44	0.23%	1,029,772
Dec 31, 2025	83.12	83.16	82.48	82.50	82.25	-0.73%	348,444
Dec 30, 2025	83.22	83.33	83.10	83.11	82.86	-0.19%	410,413
Dec 29, 2025	83.22	83.44	83.05	83.27	83.02	-0.36%	423,036
Dec 26, 2025	83.62	83.71	83.43	83.57	83.32	-	318,264
Dec 24, 2025	83.30	83.64	83.28	83.57	83.32	0.32%	405,257
Dec 23, 2025	82.81	83.32	82.81	83.30	83.05	0.39%	494,783
Dec 22, 2025	82.82	83.03	82.73	82.98	82.73	0.37%	511,549
Dec 19, 2025	82.21	82.75	82.21	82.67	82.18	0.88%	496,809
Dec 18, 2025	82.14	82.47	81.78	81.95	81.46	0.70%	755,161
Dec 17, 2025	82.34	82.39	81.34	81.38	80.90	-1.07%	767,833
Dec 16, 2025	82.28	82.51	81.78	82.26	81.77	-0.25%	761,145
Dec 15, 2025	83.06	83.06	82.32	82.47	81.98	-0.16%	710,868
Dec 12, 2025	83.37	83.49	82.33	82.60	82.11	-1.08%	769,521
Dec 11, 2025	83.00	83.53	82.70	83.50	83.00	0.26%	2,592,315
Dec 10, 2025	82.55	83.45	82.47	83.28	82.79	0.80%	1,097,506
Dec 9, 2025	82.62	82.95	82.60	82.62	82.13	-0.10%	427,554
Dec 8, 2025	83.08	83.08	82.47	82.70	82.21	-0.33%	533,282
Dec 5, 2025	82.97	83.29	82.84	82.97	82.48	0.21%	416,048
Dec 4, 2025	82.93	82.93	82.48	82.80	82.31	0.10%	1,122,140
Dec 3, 2025	82.29	82.86	82.25	82.72	82.23	0.35%	361,999