SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.55 | -3.44361917623 | 74.05 | 74.34 | 71.45 | 903827 | 74.0359074 | SP |
| 4 | -0.65 | -0.900900900901 | 72.15 | 74.44 | 71.45 | 481156 | 73.7606327 | SP |
| 12 | 1.75 | 2.50896057348 | 69.75 | 74.44 | 69.04 | 400408 | 72.05245887 | SP |
| 26 | 4.84 | 7.26072607261 | 66.66 | 74.44 | 62.43 | 385093 | 69.47425293 | SP |
| 52 | 13.59 | 23.4674494906 | 57.91 | 74.44 | 57.31 | 423982 | 65.01314888 | SP |
| 156 | 15.56 | 27.815516625 | 55.94 | 74.44 | 43.05 | 553920 | 54.49249683 | SP |
| 260 | 31.85 | 80.3278688525 | 39.65 | 74.44 | 26.595 | 547537 | 49.63836259 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 71.5 | -2.24 | -3.04 | 73.74 | 73.9898 | 71.45 | 613668 |
| 1734478200 | 73.74 | -0.37 | -0.50 | 73.8 | 73.8499 | 73.56 | 276699 |
| 1734391800 | 74.11 | 0.31 | 0.42 | 73.95 | 74.22 | 73.92 | 2266191 |
| 1734132600 | 73.8 | -0.06 | -0.08 | 74.0405 | 74.14 | 73.63 | 372176 |
| 1734046200 | 73.86 | -0.39 | -0.53 | 74.09 | 74.18 | 73.86 | 861766 |
| 1733959800 | 74.25 | 0.55 | 0.75 | 74.05 | 74.34 | 74.035 | 727079 |
| 1733873400 | 73.7 | -0.2 | -0.27 | 73.92 | 74.02 | 73.615 | 333452 |
| 1733787000 | 73.9 | -0.39 | -0.52 | 74.34 | 74.34 | 73.85 | 402550 |
| 1733527800 | 74.29 | 0.13 | 0.18 | 74.25 | 74.44 | 74.19 | 290419 |
| 1733441400 | 74.16 | -0.14 | -0.19 | 74.32 | 74.39 | 74.13 | 284067 |
| 1733355000 | 74.3 | 0.42 | 0.57 | 74.12 | 74.355 | 74.0199 | 300480 |
| 1733268600 | 73.88 | -0.02 | -0.03 | 73.87 | 73.93 | 73.705 | 265979 |
| 1733182200 | 73.9 | 0.15 | 0.20 | 73.86 | 73.975 | 73.7316 | 400312 |
| 1732917840 | 73.75 | 0.42 | 0.57 | 73.42 | 73.8799 | 73.42 | 121948 |
| 1732750200 | 73.33 | -0.25 | -0.34 | 73.52 | 73.65 | 73.17 | 514809 |
| 1732663800 | 73.58 | 0.36 | 0.49 | 73.4 | 73.63 | 73.25 | 220142 |
| 1732577400 | 73.22 | 0.32 | 0.44 | 73.4 | 73.6199 | 73 | 392832 |
| 1732318200 | 72.9 | 0.3 | 0.41 | 72.7517 | 72.99 | 72.615 | 305559 |
| 1732231800 | 72.6 | 0.45 | 0.62 | 72.49 | 72.79 | 71.875 | 338458 |
| 1732145400 | 72.15 | 0.02 | 0.03 | 72.15 | 72.19 | 71.4501 | 408682 |
| 1732059000 | 72.13 | 0.27 | 0.38 | 71.46 | 72.206436 | 71.362 | 348354 |
| 1731972600 | 71.86 | 0.25 | 0.35 | 71.66 | 72.04 | 71.56 | 292172 |
| 1731713400 | 71.61 | -0.92 | -1.27 | 72.13 | 72.16 | 71.39 | 375836 |
| 1731627000 | 72.53 | -0.47 | -0.64 | 73.05 | 73.0825 | 72.43 | 371087 |
| 1731540600 | 73 | -0.03 | -0.04 | 73.04 | 73.29 | 72.8099 | 338397 |
| 1731454200 | 73.03 | -0.24 | -0.33 | 73.21 | 73.34 | 72.715 | 1075133 |
| 1731367800 | 73.27 | 0.09 | 0.12 | 73.37 | 73.45 | 73.09 | 286316 |
| 1731108600 | 73.18 | 0.34 | 0.47 | 72.93 | 73.315 | 72.85 | 404266 |
| 1731022200 | 72.84 | 0.48 | 0.66 | 72.5901 | 72.97 | 72.55 | 355049 |
| 1730935800 | 72.36 | 1.89 | 2.68 | 71.97 | 72.45 | 71.6487 | 510883 |
| 1730849400 | 70.47 | 0.88 | 1.26 | 69.7 | 70.47 | 69.7 | 297568 |
| 1730763000 | 69.59 | -0.12 | -0.17 | 69.72 | 69.89 | 69.38 | 409463 |
| 1730500200 | 69.71 | 0.32 | 0.46 | 69.78 | 70.255 | 69.66 | 274998 |
| 1730413800 | 69.39 | -1.36 | -1.92 | 70.29 | 70.29 | 69.39 | 367442 |
| 1730327400 | 70.75 | -0.21 | -0.30 | 70.9 | 71.18 | 70.71 | 373023 |
| 1730241000 | 70.96 | 0.11 | 0.16 | 70.7 | 71.1 | 70.56 | 314877 |
| 1730154600 | 70.85 | 0.23 | 0.33 | 71.01 | 71.0625 | 70.85 | 186185 |
| 1729895400 | 70.62 | -0.02 | -0.03 | 70.98 | 71.269 | 70.5 | 267034 |
| 1729809000 | 70.64 | 0.15 | 0.21 | 70.73 | 70.74 | 70.36 | 283139 |
| 1729722600 | 70.49 | -0.63 | -0.89 | 70.89 | 70.94 | 70.075 | 344618 |
| 1729636200 | 71.12 | -0.1 | -0.14 | 70.9 | 71.275 | 70.8301 | 245265 |
| 1729549800 | 71.22 | -0.19 | -0.27 | 71.31 | 71.39 | 70.8917 | 262224 |
| 1729290600 | 71.41 | 0.24 | 0.34 | 71.37 | 71.5 | 71.21 | 199231 |
| 1729204200 | 71.17 | 0.02 | 0.03 | 71.55 | 71.56 | 71.1301 | 217821 |
| 1729117800 | 71.15 | 0.34 | 0.48 | 70.88 | 71.21 | 70.76 | 577057 |
| 1729031400 | 70.81 | -0.54 | -0.76 | 71.31 | 71.38 | 70.67 | 383647 |
| 1728945000 | 71.35 | 0.63 | 0.89 | 70.96 | 71.42 | 70.885 | 184343 |
| 1728685800 | 70.72 | 0.45 | 0.64 | 70.23 | 70.82 | 70.23 | 309219 |
| 1728599400 | 70.27 | -0.16 | -0.23 | 70.19 | 70.4299 | 70.07 | 230606 |
| 1728513000 | 70.43 | 0.51 | 0.73 | 69.96 | 70.47 | 69.8736 | 222579 |
| 1728426600 | 69.92 | 0.61 | 0.88 | 69.59 | 70 | 69.52 | 288227 |
| 1728340200 | 69.31 | -0.61 | -0.87 | 69.78 | 69.79 | 69.17 | 262869 |
| 1728081000 | 69.92 | 0.62 | 0.89 | 69.84 | 69.99 | 69.4 | 256291 |
| 1727994600 | 69.3 | -0.13 | -0.19 | 69.34 | 69.53 | 69.04 | 599132 |
| 1727908200 | 69.43 | -0.02 | -0.03 | 69.16 | 69.584 | 69.04 | 217169 |
| 1727821800 | 69.45 | -0.61 | -0.87 | 70.03 | 70.03 | 69.1117 | 312811 |
| 1727735400 | 70.06 | 0.27 | 0.39 | 69.69 | 70.13 | 69.4 | 667285 |
| 1727476200 | 69.79 | -0.11 | -0.16 | 70.07 | 70.1281 | 69.67 | 348372 |
| 1727389800 | 69.9 | 0.35 | 0.50 | 70.13 | 70.2 | 69.62 | 733011 |
| 1727303400 | 69.55 | -0.24 | -0.34 | 69.75 | 69.83 | 69.46 | 339156 |
| 1727217000 | 69.79 | 0.22 | 0.32 | 69.75 | 69.79 | 69.365 | 314006 |
| 1727130600 | 69.57 | -0.07 | -0.10 | 69.58 | 69.675 | 69.425 | 328581 |
| 1726871400 | 69.64 | -0.13 | -0.19 | 69.6 | 69.77 | 69.281 | 219996 |
| 1726785000 | 69.77 | 1.16 | 1.69 | 69.76 | 70 | 69.4227 | 336511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
