SPDR® Portfolio S&P 1500 Composite Stock Market ETF (SPTM) Historical Stock Data
62.68 ↑0.83 (1.34%)
As of May 3, 2024, 1:48pm EST.
Historical Data
In the past 30 trading days, SPTM is down -0.20% a day on average. There have been 13 days where SPDR® Portfolio S&P 1500 Composite Stock Market ETF closed green and 17 days where SPTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 62.71 | 62.68 | ↓$0.03 (-0.05%) | 62.34 | 62.76 | 335K |
| 2024-05-02 | 61.79 | 61.85 | ↑$0.06 (0.10%) | 61.23 | 62.00 | 363.98K |
| 2024-05-01 | 61.46 | 61.29 | ↓$0.17 (-0.28%) | 61.25 | 62.23 | 557.64K |
| 2024-04-30 | 62.32 | 61.53 | ↓$0.79 (-1.27%) | 61.51 | 62.40 | 408.18K |
| 2024-04-29 | 62.45 | 62.46 | ↑$0.01 (0.02%) | 62.17 | 62.55 | 246.04K |
| 2024-04-26 | 62.06 | 62.23 | ↑$0.17 (0.27%) | 61.93 | 62.45 | 241.55K |
| 2024-04-25 | 61.16 | 61.68 | ↑$0.52 (0.85%) | 60.97 | 61.79 | 339.57K |
| 2024-04-24 | 62.06 | 61.95 | ↓$0.11 (-0.18%) | 61.65 | 62.17 | 304.10K |
| 2024-04-23 | 61.50 | 61.94 | ↑$0.44 (0.72%) | 61.40 | 62.04 | 362.02K |
| 2024-04-22 | 60.96 | 61.20 | ↑$0.24 (0.39%) | 60.74 | 61.56 | 666.09K |
| 2024-04-19 | 61.09 | 60.69 | ↓$0.40 (-0.65%) | 60.52 | 61.25 | 606.30K |
| 2024-04-18 | 61.46 | 61.17 | ↓$0.29 (-0.47%) | 61.06 | 61.71 | 383.67K |
| 2024-04-17 | 61.93 | 61.28 | ↓$0.65 (-1.05%) | 61.11 | 61.94 | 345.87K |
| 2024-04-16 | 61.79 | 61.60 | ↓$0.19 (-0.31%) | 61.47 | 61.99 | 490.41K |
| 2024-04-15 | 63.03 | 61.77 | ↓$1.26 (-2.00%) | 61.66 | 63.08 | 282.51K |
| 2024-04-12 | 62.99 | 62.51 | ↓$0.48 (-0.76%) | 62.33 | 63.15 | 327.94K |
| 2024-04-11 | 63.17 | 63.43 | ↑$0.26 (0.41%) | 62.73 | 63.59 | 322.04K |
| 2024-04-10 | 62.87 | 63.00 | ↑$0.13 (0.21%) | 62.73 | 63.24 | 501.68K |
| 2024-04-09 | 63.78 | 63.66 | ↓$0.12 (-0.19%) | 63.09 | 63.84 | 334.51K |
| 2024-04-08 | 63.63 | 63.58 | ↓$0.05 (-0.08%) | 63.51 | 63.75 | 231.77K |
| 2024-04-05 | 63.03 | 63.49 | ↑$0.46 (0.73%) | 63.01 | 63.78 | 286.60K |
| 2024-04-04 | 64.14 | 62.90 | ↓$1.24 (-1.93%) | 62.85 | 64.21 | 503.30K |
| 2024-04-03 | 63.45 | 63.68 | ↑$0.23 (0.36%) | 63.43 | 63.84 | 415.75K |
| 2024-04-02 | 63.54 | 63.56 | ↑$0.02 (0.03%) | 63.32 | 63.59 | 335.87K |
| 2024-04-01 | 64.30 | 64.02 | ↓$0.28 (-0.44%) | 63.90 | 64.32 | 367.36K |
| 2024-03-28 | 64.14 | 64.15 | ↑$0.01 (0.02%) | 64.14 | 64.33 | 410.18K |
| 2024-03-27 | 63.90 | 64.15 | ↑$0.25 (0.39%) | 63.71 | 64.15 | 334.96K |
| 2024-03-26 | 63.85 | 63.57 | ↓$0.28 (-0.44%) | 63.53 | 63.91 | 331.83K |
| 2024-03-25 | 63.74 | 63.67 | ↓$0.07 (-0.11%) | 63.67 | 63.83 | 357.63K |
| 2024-03-22 | 64.03 | 63.88 | ↓$0.15 (-0.23%) | 63.83 | 64.03 | 500.07K |
Create an account or log in to view more rows.
$SPTM steady steady n hold
$SPTM I mean ... head and shoulders .....
$SPTM Puts or calls eod Monday
$SPTM Market is down
No worries
$SPTM green shoots
$SPTM Ride this train. You won't regret.
$SPTM PT?
$SPTM HAVE A FANTASTIC WEEKEND FAM…
$SPTM Dip buyers are going to get wrecked
$SPTM it's just a matter of time and patience...