SPDR Portfolio S&P 1500 C... (SPTM)
AMEX: SPTM
· Real-Time Price · USD
77.50
-0.44 (-0.56%)
At close: Aug 19, 2025, 3:59 PM
81.23
4.81%
Pre-market: Aug 20, 2025, 08:01 AM EDT
SPTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 77.96 | 78.07 | 77.41 | 77.55 | n/a | -0.50% | 515,672 |
| Aug 18, 2025 | 77.89 | 77.99 | 77.81 | 77.94 | 77.94 | 0.00% | 363,600 |
| Aug 15, 2025 | 78.30 | 78.30 | 77.84 | 77.94 | 77.94 | -0.24% | 449,900 |
| Aug 14, 2025 | 77.87 | 78.22 | 77.85 | 78.13 | 78.13 | -0.09% | 466,000 |
| Aug 13, 2025 | 78.11 | 78.29 | 77.92 | 78.20 | 78.20 | 0.44% | 632,900 |
| Aug 12, 2025 | 77.23 | 77.88 | 77.10 | 77.86 | 77.86 | 1.21% | 346,036 |
| Aug 11, 2025 | 77.11 | 77.31 | 76.81 | 76.93 | 76.93 | -0.22% | 492,013 |
| Aug 8, 2025 | 76.74 | 77.17 | 76.74 | 77.10 | 77.10 | 0.73% | 419,243 |
| Aug 7, 2025 | 77.03 | 77.11 | 76.18 | 76.54 | 76.54 | -0.09% | 430,800 |
| Aug 6, 2025 | 76.24 | 76.69 | 76.09 | 76.61 | 76.61 | 0.66% | 612,100 |
| Aug 5, 2025 | 76.50 | 76.62 | 75.96 | 76.11 | 76.11 | -0.43% | 400,922 |
| Aug 4, 2025 | 75.82 | 76.44 | 75.81 | 76.44 | 76.44 | 1.49% | 467,999 |
| Aug 1, 2025 | 75.81 | 75.81 | 75.02 | 75.32 | 75.32 | -1.56% | 507,041 |
| Jul 31, 2025 | 77.46 | 77.49 | 76.40 | 76.51 | 76.51 | -0.43% | 653,841 |
| Jul 30, 2025 | 77.08 | 77.30 | 76.54 | 76.84 | 76.84 | -0.22% | 755,400 |
| Jul 29, 2025 | 77.37 | 77.41 | 76.91 | 77.01 | 77.01 | -0.25% | 312,648 |
| Jul 28, 2025 | 77.32 | 77.34 | 77.05 | 77.20 | 77.20 | -0.04% | 261,025 |
| Jul 25, 2025 | 77.03 | 77.29 | 76.94 | 77.23 | 77.23 | 0.46% | 328,900 |
| Jul 24, 2025 | 76.99 | 77.11 | 76.86 | 76.88 | 76.88 | 0.00% | 874,400 |
| Jul 23, 2025 | 76.60 | 76.93 | 76.42 | 76.88 | 76.88 | 0.77% | 509,300 |