SPDR Portfolio S&P 1500 C... (SPTM)
AMEX: SPTM
· Real-Time Price · USD
81.00
0.35 (0.43%)
At close: Oct 01, 2025, 3:38 PM
SPTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 80.29 | 80.70 | 80.10 | 80.65 | n/a | 0.39% | 582,516 |
| 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% | 348,100 |
| 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% | 373,600 |
| Sep 23, 2025 | 80.73 | 80.86 | 80.20 | 80.33 | 80.33 | -0.50% | 445,600 |
| 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% | 270,800 |
| Sep 18, 2025 | 80.28 | 80.61 | 80.05 | 80.33 | 80.10 | 0.56% | 387,800 |
| 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% | 276,500 |
| Sep 12, 2025 | 79.78 | 79.92 | 79.67 | 79.71 | 79.48 | -0.09% | 305,700 |
| Sep 11, 2025 | 79.32 | 79.88 | 79.28 | 79.78 | 79.55 | 0.89% | 875,800 |
| Sep 10, 2025 | 79.29 | 79.38 | 78.89 | 79.08 | 78.85 | 0.28% | 616,900 |
| 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% | 407,600 |
| 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% | 2,900,500 |
Page 1 of 136