SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 66.71 | 67.05 | 66.19 | 66.35 | 66.35 | 438,400 |
| 27 Jun 2024 | 66.46 | 66.61 | 66.35 | 66.58 | 66.58 | 247,200 |
| 26 Jun 2024 | 66.26 | 66.52 | 66.16 | 66.47 | 66.47 | 466,500 |
| 25 Jun 2024 | 66.32 | 66.43 | 66.13 | 66.36 | 66.36 | 274,700 |
| 24 Jun 2024 | 66.34 | 66.66 | 66.17 | 66.17 | 66.17 | 220,600 |
| 24 Jun 2024 | 0.234 Dividend | |||||
| 21 Jun 2024 | 66.62 | 66.70 | 66.41 | 66.54 | 66.31 | 190,400 |
| 20 Jun 2024 | 66.97 | 67.04 | 66.46 | 66.69 | 66.46 | 447,300 |
| 18 Jun 2024 | 66.66 | 66.86 | 66.65 | 66.83 | 66.59 | 301,400 |
| 17 Jun 2024 | 66.08 | 66.82 | 66.01 | 66.65 | 66.42 | 244,400 |
| 14 Jun 2024 | 65.97 | 66.14 | 65.80 | 66.11 | 65.88 | 289,400 |
| 13 Jun 2024 | 66.32 | 66.32 | 65.83 | 66.18 | 65.95 | 204,200 |
| 12 Jun 2024 | 66.17 | 66.44 | 65.96 | 66.06 | 65.83 | 338,600 |
| 11 Jun 2024 | 65.23 | 65.53 | 64.93 | 65.50 | 65.27 | 224,000 |
| 10 Jun 2024 | 65.05 | 65.43 | 65.02 | 65.39 | 65.16 | 309,000 |
| 07 Jun 2024 | 65.15 | 65.53 | 65.06 | 65.19 | 64.96 | 409,400 |
| 06 Jun 2024 | 65.35 | 65.42 | 65.08 | 65.31 | 65.08 | 262,000 |
| 05 Jun 2024 | 64.87 | 65.36 | 64.66 | 65.36 | 65.13 | 291,500 |
| 04 Jun 2024 | 64.45 | 64.69 | 64.21 | 64.60 | 64.37 | 274,800 |
| 03 Jun 2024 | 64.83 | 64.83 | 64.00 | 64.60 | 64.37 | 378,400 |
| 31 May 2024 | 64.14 | 64.58 | 63.50 | 64.52 | 64.29 | 226,300 |
| 30 May 2024 | 64.13 | 64.27 | 63.83 | 63.94 | 63.72 | 397,500 |
| 29 May 2024 | 64.26 | 64.47 | 64.25 | 64.30 | 64.07 | 255,700 |
| 28 May 2024 | 64.93 | 64.93 | 64.49 | 64.79 | 64.56 | 255,500 |
| 24 May 2024 | 64.60 | 64.88 | 64.48 | 64.80 | 64.57 | 208,200 |
| 23 May 2024 | 65.22 | 65.22 | 64.22 | 64.34 | 64.11 | 211,600 |
| 22 May 2024 | 64.95 | 65.06 | 64.60 | 64.84 | 64.61 | 278,000 |
| 21 May 2024 | 64.83 | 65.08 | 64.81 | 65.05 | 64.82 | 200,500 |
| 20 May 2024 | 64.89 | 65.11 | 64.84 | 64.91 | 64.68 | 295,300 |
| 17 May 2024 | 64.82 | 64.85 | 64.63 | 64.82 | 64.59 | 189,800 |
| 16 May 2024 | 64.93 | 65.11 | 64.74 | 64.74 | 64.51 | 455,500 |
| 15 May 2024 | 64.50 | 64.97 | 64.41 | 64.95 | 64.72 | 387,200 |
| 14 May 2024 | 63.88 | 64.22 | 63.84 | 64.14 | 63.91 | 299,800 |
| 13 May 2024 | 64.03 | 64.05 | 63.76 | 63.83 | 63.61 | 264,700 |
| 10 May 2024 | 63.97 | 64.06 | 63.70 | 63.82 | 63.60 | 223,900 |
| 09 May 2024 | 63.37 | 63.77 | 63.33 | 63.76 | 63.54 | 297,800 |
| 08 May 2024 | 63.16 | 63.44 | 63.16 | 63.38 | 63.16 | 242,700 |
| 07 May 2024 | 63.40 | 63.58 | 63.33 | 63.39 | 63.17 | 385,900 |
| 06 May 2024 | 62.97 | 63.32 | 62.94 | 63.32 | 63.10 | 427,800 |
| 03 May 2024 | 62.71 | 62.78 | 62.34 | 62.68 | 62.46 | 335,000 |
| 02 May 2024 | 61.79 | 62.00 | 61.23 | 61.85 | 61.63 | 364,000 |
| 01 May 2024 | 61.46 | 62.24 | 61.25 | 61.29 | 61.07 | 557,600 |
| 30 Apr 2024 | 62.32 | 62.40 | 61.51 | 61.53 | 61.31 | 408,200 |
| 29 Apr 2024 | 62.45 | 62.55 | 62.17 | 62.46 | 62.24 | 246,000 |
| 26 Apr 2024 | 62.06 | 62.45 | 61.93 | 62.23 | 62.01 | 241,600 |
| 25 Apr 2024 | 61.16 | 61.79 | 60.97 | 61.68 | 61.46 | 339,600 |
| 24 Apr 2024 | 62.06 | 62.17 | 61.65 | 61.95 | 61.73 | 304,100 |
| 23 Apr 2024 | 61.50 | 62.04 | 61.40 | 61.94 | 61.72 | 362,000 |
| 22 Apr 2024 | 60.96 | 61.56 | 60.74 | 61.20 | 60.98 | 666,100 |
| 19 Apr 2024 | 61.09 | 61.26 | 60.52 | 60.69 | 60.48 | 606,300 |
| 18 Apr 2024 | 61.46 | 61.71 | 61.06 | 61.17 | 60.95 | 383,700 |
| 17 Apr 2024 | 61.93 | 61.94 | 61.10 | 61.28 | 61.06 | 345,900 |
| 16 Apr 2024 | 61.79 | 61.99 | 61.47 | 61.60 | 61.38 | 490,500 |
| 15 Apr 2024 | 63.03 | 63.08 | 61.66 | 61.77 | 61.55 | 282,500 |
| 12 Apr 2024 | 62.99 | 63.15 | 62.33 | 62.51 | 62.29 | 327,900 |
| 11 Apr 2024 | 63.17 | 63.59 | 62.73 | 63.43 | 63.21 | 322,000 |
| 10 Apr 2024 | 62.87 | 63.24 | 62.73 | 63.00 | 62.78 | 501,700 |
| 09 Apr 2024 | 63.78 | 63.84 | 63.09 | 63.66 | 63.44 | 334,500 |
| 08 Apr 2024 | 63.63 | 63.75 | 63.51 | 63.58 | 63.36 | 231,800 |
| 05 Apr 2024 | 63.03 | 63.78 | 63.01 | 63.49 | 63.27 | 286,600 |
| 04 Apr 2024 | 64.14 | 64.21 | 62.85 | 62.90 | 62.68 | 503,300 |
| 03 Apr 2024 | 63.45 | 63.84 | 63.43 | 63.68 | 63.46 | 415,800 |
| 02 Apr 2024 | 63.54 | 63.59 | 63.32 | 63.56 | 63.34 | 335,900 |
| 01 Apr 2024 | 64.30 | 64.32 | 63.90 | 64.02 | 63.79 | 435,500 |
| 28 Mar 2024 | 64.14 | 64.33 | 64.14 | 64.15 | 63.92 | 410,200 |
| 27 Mar 2024 | 63.90 | 64.15 | 63.71 | 64.15 | 63.92 | 335,000 |
| 26 Mar 2024 | 63.85 | 63.91 | 63.53 | 63.57 | 63.35 | 331,900 |
| 25 Mar 2024 | 63.74 | 63.83 | 63.67 | 63.67 | 63.45 | 357,800 |
| 22 Mar 2024 | 64.03 | 64.03 | 63.83 | 63.88 | 63.66 | 500,100 |
| 21 Mar 2024 | 64.15 | 64.22 | 63.99 | 64.02 | 63.79 | 428,100 |
| 20 Mar 2024 | 63.13 | 63.78 | 63.08 | 63.73 | 63.51 | 467,400 |
| 19 Mar 2024 | 62.66 | 63.18 | 62.61 | 63.14 | 62.92 | 253,900 |
| 18 Mar 2024 | 62.94 | 63.09 | 62.75 | 62.80 | 62.58 | 363,300 |
| 18 Mar 2024 | 0.207 Dividend | |||||
| 15 Mar 2024 | 62.60 | 62.88 | 62.49 | 62.67 | 62.24 | 665,900 |
| 14 Mar 2024 | 63.38 | 63.38 | 62.67 | 63.06 | 62.63 | 1,096,500 |
| 13 Mar 2024 | 63.34 | 63.40 | 63.07 | 63.26 | 62.83 | 344,200 |
| 12 Mar 2024 | 62.96 | 63.39 | 62.63 | 63.34 | 62.91 | 352,900 |
| 11 Mar 2024 | 62.61 | 62.75 | 62.36 | 62.68 | 62.25 | 334,200 |
| 08 Mar 2024 | 63.27 | 63.54 | 62.69 | 62.77 | 62.34 | 396,900 |
| 07 Mar 2024 | 62.88 | 63.25 | 62.85 | 63.15 | 62.72 | 320,900 |
| 06 Mar 2024 | 62.61 | 62.78 | 62.35 | 62.50 | 62.07 | 451,300 |
| 05 Mar 2024 | 62.55 | 62.62 | 61.92 | 62.21 | 61.79 | 318,100 |
| 04 Mar 2024 | 62.79 | 63.01 | 62.74 | 62.79 | 62.36 | 317,400 |
| 01 Mar 2024 | 62.35 | 62.87 | 62.30 | 62.84 | 62.41 | 455,100 |
| 29 Feb 2024 | 62.26 | 62.44 | 61.92 | 62.31 | 61.89 | 526,800 |
| 28 Feb 2024 | 61.87 | 62.09 | 61.86 | 61.99 | 61.57 | 1,313,800 |
| 27 Feb 2024 | 62.05 | 62.12 | 61.86 | 62.08 | 61.66 | 1,179,800 |
| 26 Feb 2024 | 62.19 | 62.27 | 61.95 | 61.96 | 61.54 | 736,900 |
| 23 Feb 2024 | 62.29 | 62.43 | 62.11 | 62.18 | 61.76 | 630,600 |
| 22 Feb 2024 | 61.66 | 62.24 | 61.60 | 62.13 | 61.71 | 1,007,900 |
| 21 Feb 2024 | 60.66 | 60.93 | 60.48 | 60.93 | 60.52 | 685,000 |
| 20 Feb 2024 | 60.94 | 61.03 | 60.59 | 60.85 | 60.44 | 564,700 |
| 16 Feb 2024 | 61.46 | 61.64 | 61.15 | 61.19 | 60.77 | 366,200 |
| 15 Feb 2024 | 61.13 | 61.57 | 61.13 | 61.52 | 61.10 | 296,800 |
| 14 Feb 2024 | 60.81 | 61.12 | 60.54 | 61.08 | 60.66 | 375,800 |
| 13 Feb 2024 | 60.51 | 60.73 | 60.07 | 60.48 | 60.07 | 580,900 |
| 12 Feb 2024 | 61.41 | 61.69 | 61.30 | 61.40 | 60.98 | 554,800 |
| 09 Feb 2024 | 61.09 | 61.41 | 61.01 | 61.34 | 60.92 | 362,400 |
| 08 Feb 2024 | 60.88 | 61.04 | 60.84 | 60.98 | 60.56 | 352,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.