SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -0.632352941176 | 68 | 69.08 | 67.31 | 320821 | 68.24445476 | SP |
| 4 | 0.95 | 1.42599819874 | 66.62 | 69.08 | 66.12 | 351652 | 67.44359834 | SP |
| 12 | 5.51 | 8.8785046729 | 62.06 | 69.08 | 61.23 | 320052 | 65.41963719 | SP |
| 26 | 8.93 | 15.2285129604 | 58.64 | 69.08 | 58.46 | 402752 | 63.1347069 | SP |
| 52 | 11.59 | 20.7038227939 | 55.98 | 69.08 | 50.125 | 458706 | 58.53750406 | SP |
| 156 | 15.06 | 28.6802513807 | 52.51 | 69.08 | 43.05 | 545317 | 53.04451246 | SP |
| 260 | 30.28 | 81.2013944757 | 37.29 | 69.08 | 26.595 | 548827 | 47.64947891 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 67.57 | -0.53 | -0.78 | 68.29 | 68.44 | 67.31 | 384423 |
| 1721255400 | 68.1 | -0.95 | -1.38 | 68.32 | 68.54 | 68.075 | 319354 |
| 1721169000 | 69.05 | 0.55 | 0.80 | 68.73 | 69.08 | 68.67 | 276803 |
| 1721082600 | 68.5 | 0.23 | 0.34 | 68.54 | 68.92 | 68.325 | 289142 |
| 1720823400 | 68.27 | 0.39 | 0.57 | 68 | 68.738 | 67.99 | 334384 |
| 1720737000 | 67.88 | -0.41 | -0.60 | 68.35 | 68.485 | 67.77 | 1080863 |
| 1720650600 | 68.29 | 0.69 | 1.02 | 67.74 | 68.29 | 67.71 | 276722 |
| 1720564200 | 67.6 | 0.06 | 0.09 | 67.69 | 67.765 | 67.555 | 396494 |
| 1720477800 | 67.54 | 0.06 | 0.09 | 67.55 | 67.67 | 67.43 | 262354 |
| 1720218600 | 67.48 | 0.33 | 0.49 | 67.2 | 67.51 | 67.0801 | 382493 |
| 1720040640 | 67.15 | 0.36 | 0.54 | 66.86 | 67.18 | 66.86 | 174408 |
| 1719959400 | 66.79 | 0.38 | 0.57 | 66.19 | 66.845 | 66.19 | 411387 |
| 1719873000 | 66.41 | -0.17 | -0.26 | 66.5 | 66.542 | 66.12 | 345878 |
| 1719613800 | 66.58 | 0 | 0.00 | 66.58 | 66.58 | 66.58 | 0 |
| 1719527400 | 66.58 | 0.11 | 0.17 | 66.459999 | 66.61 | 66.349999 | 246092 |
| 1719441000 | 66.47 | 0.11 | 0.17 | 66.26 | 66.519999 | 66.16 | 463199 |
| 1719354600 | 66.36 | 0.19 | 0.29 | 66.319999 | 66.43 | 66.129999 | 274730 |
| 1719268200 | 66.17 | -0.37 | -0.56 | 66.34 | 66.66 | 66.17 | 220626 |
| 1719009000 | 66.54 | -0.15 | -0.22 | 66.62 | 66.7005 | 66.41 | 190380 |
| 1718922600 | 66.69 | -0.14 | -0.21 | 66.97 | 67.04 | 66.459999 | 445026 |
| 1718749800 | 66.83 | 0.18 | 0.27 | 66.66 | 66.864999 | 66.6502 | 299533 |
| 1718663400 | 66.65 | 0.54 | 0.82 | 66.08 | 66.815 | 66.01 | 244394 |
| 1718404200 | 66.11 | -0.07 | -0.11 | 65.97 | 66.135 | 65.8 | 289404 |
| 1718317800 | 66.18 | 0.12 | 0.18 | 66.319999 | 66.319999 | 65.834999 | 204222 |
| 1718231400 | 66.06 | 0.56 | 0.85 | 66.17 | 66.44 | 65.959999 | 333702 |
| 1718145000 | 65.5 | 0.11 | 0.17 | 65.23 | 65.53 | 64.93 | 223187 |
| 1718058600 | 65.39 | 0.2 | 0.31 | 65.05 | 65.43 | 65.019999 | 306891 |
| 1717799400 | 65.19 | -0.12 | -0.18 | 65.15 | 65.53 | 65.06 | 408839 |
| 1717713000 | 65.31 | -0.05 | -0.08 | 65.349999 | 65.415 | 65.084999 | 261967 |
| 1717626600 | 65.36 | 0.79 | 1.22 | 64.87 | 65.36 | 64.66 | 291488 |
| 1717540200 | 64.569999 | -0.03 | -0.05 | 64.45 | 64.685 | 64.209999 | 274799 |
| 1717453800 | 64.599999 | 0.08 | 0.12 | 64.83 | 64.83 | 64 | 378431 |
| 1717194600 | 64.519999 | 0.58 | 0.91 | 64.14 | 64.58 | 63.5 | 226253 |
| 1717108200 | 63.94 | -0.36 | -0.56 | 64.129999 | 64.269999 | 63.83 | 386918 |
| 1717021800 | 64.3 | -0.49 | -0.76 | 64.26 | 64.474999 | 64.25 | 255707 |
| 1716935400 | 64.79 | -0.01 | -0.02 | 64.93 | 64.93 | 64.485 | 255555 |
| 1716589800 | 64.8 | 0.46 | 0.71 | 64.599999 | 64.875 | 64.48 | 208203 |
| 1716503400 | 64.34 | -0.5 | -0.77 | 65.22 | 65.22 | 64.224999 | 211575 |
| 1716417000 | 64.84 | -0.21 | -0.32 | 64.95 | 65.06 | 64.599999 | 276988 |
| 1716330600 | 65.05 | 0.14 | 0.22 | 64.83 | 65.08 | 64.81 | 200450 |
| 1716244200 | 64.91 | 0.09 | 0.14 | 64.89 | 65.11 | 64.84 | 295298 |
| 1715985000 | 64.819999 | 0.08 | 0.12 | 64.819999 | 64.845 | 64.625 | 189752 |
| 1715898600 | 64.739999 | -0.21 | -0.32 | 64.93 | 65.1097 | 64.739999 | 454144 |
| 1715812200 | 64.95 | 0.81 | 1.26 | 64.5 | 64.97 | 64.405 | 383319 |
| 1715725800 | 64.14 | 0.31 | 0.49 | 63.88 | 64.22 | 63.8375 | 298491 |
| 1715639400 | 63.83 | 0.01 | 0.02 | 64.03 | 64.05 | 63.76 | 263555 |
| 1715380200 | 63.82 | 0.06 | 0.09 | 63.97 | 64.06 | 63.6997 | 222745 |
| 1715293800 | 63.76 | 0.38 | 0.60 | 63.37 | 63.77 | 63.3299 | 296376 |
| 1715207400 | 63.38 | -0.01 | -0.02 | 63.16 | 63.4354 | 63.155 | 242670 |
| 1715121000 | 63.39 | 0.07 | 0.11 | 63.4 | 63.58 | 63.33 | 384068 |
| 1715034600 | 63.32 | 0.64 | 1.02 | 62.97 | 63.32 | 62.94 | 427777 |
| 1714775400 | 62.68 | 0.83 | 1.34 | 62.71 | 62.78 | 62.34 | 334998 |
| 1714689000 | 61.85 | 0.56 | 0.91 | 61.79 | 62 | 61.23 | 363982 |
| 1714602600 | 61.29 | -0.24 | -0.39 | 61.46 | 62.24 | 61.25 | 557636 |
| 1714516200 | 61.53 | -0.93 | -1.49 | 62.32 | 62.4 | 61.505 | 408318 |
| 1714429800 | 62.46 | 0.23 | 0.37 | 62.45 | 62.55 | 62.1732 | 244954 |
| 1714170600 | 62.23 | 0.55 | 0.89 | 62.06 | 62.4456 | 61.9301 | 241553 |
| 1714084200 | 61.68 | -0.27 | -0.44 | 61.16 | 61.79 | 60.97 | 339570 |
| 1713997800 | 61.95 | 0.01 | 0.02 | 62.06 | 62.17 | 61.6512 | 302915 |
| 1713911400 | 61.94 | 0.74 | 1.21 | 61.5 | 62.035 | 61.4 | 362034 |
| 1713825000 | 61.2 | 0.51 | 0.84 | 60.96 | 61.56 | 60.7417 | 666094 |
| 1713565800 | 60.69 | -0.48 | -0.78 | 61.09 | 61.26 | 60.52 | 606304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
