SPDR® Portfolio S&P 1500 Composite Stock Market ETF (SPTM) Historical Stock Data
82.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPTM is down -0.02% a day on average. There have been 16 days where SPDR® Portfolio S&P 1500 Composite Stock Market ETF closed green and 14 days where SPTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 82.97 | 82.97 | ↑$0.00 (0.00%) | 82.86 | 83.29 | 412.70K |
| 2025-12-04 | 82.93 | 82.80 | ↓$0.13 (-0.16%) | 82.48 | 82.93 | 1.12M |
| 2025-12-03 | 82.29 | 82.72 | ↑$0.43 (0.52%) | 82.26 | 82.86 | 357.83K |
| 2025-12-02 | 82.49 | 82.43 | ↓$0.06 (-0.07%) | 82.18 | 82.68 | 508.20K |
| 2025-12-01 | 82.12 | 82.28 | ↑$0.16 (0.19%) | 82.12 | 82.65 | 841.57K |
| 2025-11-28 | 82.41 | 82.67 | ↑$0.26 (0.32%) | 82.39 | 82.71 | 193.44K |
| 2025-11-26 | 82.00 | 82.23 | ↑$0.23 (0.28%) | 81.94 | 82.50 | 350.50K |
| 2025-11-25 | 80.84 | 81.71 | ↑$0.87 (1.08%) | 80.43 | 81.81 | 471.05K |
| 2025-11-24 | 80.14 | 80.86 | ↑$0.72 (0.90%) | 80.01 | 81.01 | 639.80K |
| 2025-11-21 | 79.10 | 79.69 | ↑$0.59 (0.75%) | 78.69 | 80.36 | 1.09M |
| 2025-11-20 | 81.29 | 78.81 | ↓$2.48 (-3.05%) | 78.77 | 81.59 | 0.95M |
| 2025-11-19 | 79.84 | 80.07 | ↑$0.23 (0.29%) | 79.60 | 80.61 | 450.76K |
| 2025-11-18 | 79.94 | 79.75 | ↓$0.19 (-0.24%) | 79.25 | 80.35 | 0.93M |
| 2025-11-17 | 80.96 | 80.36 | ↓$0.60 (-0.74%) | 79.99 | 81.38 | 473.45K |
| 2025-11-14 | 80.38 | 81.17 | ↑$0.79 (0.98%) | 80.22 | 81.64 | 587.03K |
| 2025-11-13 | 82.21 | 81.25 | ↓$0.96 (-1.17%) | 81.05 | 82.28 | 783.66K |
| 2025-11-12 | 82.74 | 82.59 | ↓$0.15 (-0.18%) | 82.35 | 82.82 | 360.42K |
| 2025-11-11 | 82.15 | 82.53 | ↑$0.38 (0.46%) | 82.07 | 82.62 | 421.23K |
| 2025-11-10 | 81.88 | 82.36 | ↑$0.48 (0.59%) | 81.62 | 82.46 | 781.23K |
| 2025-11-07 | 80.67 | 81.16 | ↑$0.49 (0.61%) | 79.96 | 81.16 | 0.98M |
| 2025-11-06 | 81.79 | 81.02 | ↓$0.77 (-0.94%) | 80.81 | 81.88 | 643.29K |
| 2025-11-05 | 81.58 | 81.87 | ↑$0.29 (0.36%) | 81.47 | 82.28 | 436.39K |
| 2025-11-04 | 81.63 | 81.56 | ↓$0.07 (-0.09%) | 81.50 | 82.11 | 588.27K |
| 2025-11-03 | 82.81 | 82.55 | ↓$0.26 (-0.31%) | 82.09 | 82.81 | 515.92K |
| 2025-10-31 | 82.73 | 82.37 | ↓$0.36 (-0.44%) | 82.03 | 82.73 | 766.28K |
| 2025-10-30 | 82.55 | 82.11 | ↓$0.44 (-0.53%) | 82.11 | 82.84 | 0.92M |
| 2025-10-29 | 83.16 | 83.02 | ↓$0.14 (-0.17%) | 82.51 | 83.32 | 744K |
| 2025-10-28 | 83.12 | 83.03 | ↓$0.09 (-0.11%) | 82.79 | 83.23 | 659.23K |
| 2025-10-27 | 82.63 | 82.90 | ↑$0.27 (0.33%) | 82.57 | 82.92 | 364.86K |
| 2025-10-24 | 81.86 | 81.94 | ↑$0.08 (0.10%) | 81.84 | 82.14 | 407.69K |
Create an account or log in to view more rows.
$SPTM nice!!!
$SPTM BOUGHT TODAY!
$SPTM buy
$SPTM Stair stepping nicely
$SPTM like if you’re buying Monday!! Let’s Go!!
$SPTM this board is on fire
$SPTM shorting it
$SPTM do what the markets tells you to do not the other way around
$SPTM lets see if it can hold the line
$SPTM just hold no panic