SPDR® Portfolio S&P 1500 Composite Stock Market ETF (SPTM) Historical Stock Data
66.01 ↓1.09 (-1.62%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPTM is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 67.18 | 66.01 | ↓$1.17 (-1.74%) | 65.91 | 67.30 | 321.38K |
| 2024-09-05 | 67.34 | 67.10 | ↓$0.24 (-0.36%) | 66.85 | 67.60 | 311.45K |
| 2024-09-04 | 67.20 | 67.31 | ↑$0.11 (0.16%) | 67.13 | 67.74 | 458.46K |
| 2024-09-03 | 68.49 | 67.44 | ↓$1.05 (-1.53%) | 67.16 | 68.55 | 414.57K |
| 2024-08-30 | 68.52 | 68.90 | ↑$0.38 (0.55%) | 68.11 | 68.94 | 259.15K |
| 2024-08-29 | 68.44 | 68.24 | ↓$0.20 (-0.29%) | 68.15 | 68.90 | 345.64K |
| 2024-08-28 | 68.53 | 68.20 | ↓$0.33 (-0.48%) | 67.86 | 68.62 | 188.12K |
| 2024-08-27 | 68.41 | 68.62 | ↑$0.21 (0.31%) | 68.32 | 68.70 | 259.78K |
| 2024-08-26 | 68.86 | 68.53 | ↓$0.33 (-0.48%) | 68.38 | 68.94 | 466.59K |
| 2024-08-23 | 68.33 | 68.73 | ↑$0.40 (0.59%) | 68.21 | 68.81 | 447.12K |
| 2024-08-21 | 68.31 | 68.44 | ↑$0.13 (0.19%) | 68.13 | 68.60 | 285.62K |
| 2024-08-20 | 68.30 | 68.18 | ↓$0.12 (-0.18%) | 68.04 | 68.46 | 237.67K |
| 2024-08-19 | 67.71 | 68.33 | ↑$0.62 (0.92%) | 67.67 | 68.34 | 215.95K |
| 2024-08-16 | 67.31 | 67.67 | ↑$0.36 (0.53%) | 67.31 | 67.78 | 274.38K |
| 2024-08-15 | 67.12 | 67.53 | ↑$0.41 (0.61%) | 67.07 | 67.59 | 234.81K |
| 2024-08-14 | 66.34 | 66.39 | ↑$0.05 (0.08%) | 65.99 | 66.53 | 348.12K |
| 2024-08-13 | 65.53 | 66.19 | ↑$0.66 (1.01%) | 65.52 | 66.23 | 244.55K |
| 2024-08-12 | 65.30 | 65.12 | ↓$0.18 (-0.28%) | 64.91 | 65.45 | 547.08K |
| 2024-08-09 | 64.79 | 65.12 | ↑$0.33 (0.51%) | 64.64 | 65.34 | 573.84K |
| 2024-08-08 | 64.12 | 64.84 | ↑$0.72 (1.12%) | 64.00 | 64.97 | 326.58K |
| 2024-08-07 | 64.65 | 63.37 | ↓$1.28 (-1.98%) | 63.37 | 65.00 | 558.34K |
| 2024-08-06 | 63.60 | 63.85 | ↑$0.25 (0.39%) | 63.36 | 64.79 | 829.23K |
| 2024-08-05 | 62.46 | 63.28 | ↑$0.82 (1.31%) | 62.43 | 63.97 | 0.96M |
| 2024-08-02 | 65.50 | 65.17 | ↓$0.33 (-0.50%) | 64.65 | 65.61 | 408.66K |
| 2024-08-01 | 67.64 | 66.49 | ↓$1.15 (-1.70%) | 66.05 | 67.94 | 666.84K |
| 2024-07-31 | 67.31 | 67.45 | ↑$0.14 (0.21%) | 67.08 | 67.84 | 380.07K |
| 2024-07-30 | 66.89 | 66.47 | ↓$0.42 (-0.63%) | 66.03 | 67.00 | 402.44K |
| 2024-07-29 | 66.97 | 66.69 | ↓$0.28 (-0.42%) | 66.54 | 67.01 | 217.97K |
| 2024-07-26 | 66.43 | 66.71 | ↑$0.28 (0.42%) | 66.35 | 67.02 | 340.70K |
| 2024-07-25 | 66.20 | 65.99 | ↓$0.21 (-0.32%) | 65.84 | 67.04 | 360K |
Create an account or log in to view more rows.
$SPTM who else excited??
$SPTM BUY BUY BUY
$SPTM the catalyst we need !
$SPTM when's the offering?
$SPTM breaking out of this wedge sooner than later
$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