Stock listing
NYSE Arca:SPTM State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF Stock
Follow State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF into a list and get an email when it puts out news.
Share price · AMEX:SPTM
$92.36 USD -1.09 (-1.2%)
Close on Oct 22, 2026
- Day range
- $92.06 – $92.78 USDOct 22, 2026
- Volume
- 1.07M sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · AMEX:SPTM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $92.36 | -1.09 | -1.2% | $92.64 | $92.78 | $92.06 | 1,073,393 | |
| $93.45 | +0.52 | +0.6% | $93.17 | $93.59 | $92.93 | 381,471 | |
| $92.93 | +0.31 | +0.3% | $92.54 | $93.32 | $92.38 | 388,167 | |
| $92.62 | +0.40 | +0.4% | $92.68 | $93.07 | $92.53 | 459,432 | |
| $92.22 | -1.02 | -1.1% | $93.46 | $93.46 | $91.93 | 464,231 | |
| $93.24 | +0.32 | +0.3% | $92.52 | $93.34 | $92.33 | 393,600 | |
| $92.92 | -1.03 | -1.1% | $93.58 | $93.71 | $92.57 | 315,200 | |
| $93.95 | +0.03 | 0.0% | $93.88 | $94.04 | $93.68 | 328,000 | |
| $93.92 | -0.09 | -0.1% | $94.00 | $94.09 | $93.83 | 195,400 | |
| $94.01 | +0.55 | +0.6% | $93.70 | $94.12 | $93.59 | 275,100 | |
| $93.46 | -0.36 | -0.4% | $93.48 | $93.80 | $93.06 | 406,700 | |
| $93.82 | -0.33 | -0.4% | $93.63 | $93.89 | $93.38 | 316,700 | |
| $94.15 | +0.54 | +0.6% | $94.02 | $94.44 | $94.02 | 354,400 | |
| $93.61 | +0.59 | +0.6% | $93.04 | $93.85 | $93.04 | 313,000 | |
| $93.02 | +0.73 | +0.8% | $93.11 | $93.39 | $92.77 | 428,200 | |
| $92.29 | +0.24 | +0.3% | $92.33 | $92.50 | $91.69 | 1,238,000 | |
| $92.05 | -0.26 | -0.3% | $92.63 | $92.91 | $92.05 | 525,100 | |
| $92.31 | -0.18 | -0.2% | $92.67 | $92.67 | $92.08 | 720,900 | |
| $92.49 | -0.70 | -0.8% | $92.77 | $92.94 | $92.27 | 711,400 | |
| $93.19 | +0.48 | +0.5% | $92.85 | $93.29 | $92.61 | 419,700 | |
| $92.71 | -0.10 | -0.1% | $92.30 | $92.90 | $92.23 | 481,600 | |
| $92.81 | -0.67 | -0.7% | $93.39 | $93.42 | $92.66 | 428,300 | |
| $93.48 | +0.02 | 0.0% | $93.50 | $93.69 | $93.37 | 376,000 | |
| $93.46 | +1.10 | +1.2% | $92.66 | $93.62 | $92.63 | 403,500 | |
| $92.36 | +0.06 | +0.1% | $92.38 | $92.39 | $91.95 | 337,492 | |
| $92.30 | +0.98 | +1.1% | $92.41 | $92.41 | $92.02 | 399,667 | |
| $91.32 | -0.40 | -0.4% | $91.99 | $92.22 | $90.77 | 549,946 | |
| $91.72 | -0.41 | -0.4% | $92.03 | $92.03 | $91.57 | 332,341 | |
| $92.13 | -0.42 | -0.5% | $91.95 | $92.45 | $91.79 | 700,656 | |
| $92.55 | +0.74 | +0.8% | $92.61 | $92.80 | $92.50 | 317,101 | |
| $91.81 | -0.54 | -0.6% | $91.82 | $92.08 | $91.66 | 315,656 | |
| $92.35 | -0.46 | -0.5% | $92.62 | $92.62 | $92.22 | 277,936 | |
| $92.81 | -0.58 | -0.6% | $93.28 | $93.28 | $92.75 | 335,794 | |
| $93.39 | -0.28 | -0.3% | $93.52 | $93.61 | $93.22 | 437,601 | |
| $93.67 | +0.96 | +1.0% | $93.09 | $93.78 | $93.00 | 352,068 | |
| $92.71 | +0.42 | +0.5% | $92.33 | $92.87 | $92.33 | 770,721 | |
| $92.29 | -0.63 | -0.7% | $92.40 | $92.68 | $92.04 | 302,819 | |
| $92.92 | -0.33 | -0.4% | $93.01 | $93.10 | $92.70 | 335,937 | |
| $93.25 | -0.29 | -0.3% | $93.66 | $93.98 | $93.16 | 335,094 | |
| $93.54 | +0.57 | +0.6% | $93.28 | $93.67 | $93.09 | 2,721,938 | |
| $92.97 | +0.04 | 0.0% | $92.79 | $93.11 | $92.72 | 334,651 | |
| $92.93 | +0.26 | +0.3% | $92.94 | $93.05 | $92.61 | 345,421 | |
| $92.67 | -0.27 | -0.3% | $92.86 | $92.86 | $92.54 | 286,837 | |
| $92.94 | +0.40 | +0.4% | $92.98 | $93.17 | $92.76 | 257,354 | |
| $92.54 | -0.78 | -0.8% | $92.98 | $93.22 | $92.50 | 294,798 | |
| $93.32 | +0.15 | +0.2% | $93.56 | $93.77 | $93.25 | 318,367 | |
| $93.17 | -0.68 | -0.7% | $93.43 | $93.46 | $93.11 | 344,743 | |
| $93.85 | -0.44 | -0.5% | $94.29 | $94.29 | $93.85 | 359,533 | |
| $94.29 | -0.15 | -0.2% | $94.54 | $94.59 | $94.19 | 310,783 | |
| $94.44 | +0.64 | +0.7% | $94.13 | $94.62 | $94.07 | 367,778 | |
| $93.80 | +0.23 | +0.2% | $94.03 | $94.03 | $93.66 | 333,397 | |
| $93.57 | -0.27 | -0.3% | $94.01 | $94.01 | $93.45 | 296,751 | |
| $93.84 | -0.05 | -0.1% | $93.76 | $94.07 | $93.71 | 330,447 | |
| $93.89 | +0.63 | +0.7% | $93.63 | $93.96 | $93.46 | 301,404 | |
| $93.26 | -0.19 | -0.2% | $93.44 | $93.71 | $93.18 | 362,121 | |
| $93.45 | -0.22 | -0.2% | $94.21 | $94.30 | $93.42 | 575,945 | |
| $93.67 | +1.65 | +1.8% | $92.38 | $93.91 | $92.38 | 869,187 | |
| $92.02 | +1.29 | +1.4% | $90.94 | $92.11 | $90.94 | 438,864 | |
| $90.73 | +0.56 | +0.6% | $90.50 | $90.95 | $89.63 | 342,644 | |
| $90.17 | +1.48 | +1.7% | $89.56 | $90.22 | $89.30 | 372,782 | |
| $88.69 | -1.42 | -1.6% | $90.00 | $90.28 | $88.67 | 496,840 | |
| $90.11 | +0.25 | +0.3% | $89.82 | $90.31 | $89.56 | 371,204 | |
| $89.86 | +0.05 | +0.1% | $90.53 | $90.62 | $89.48 | 409,727 | |
| $89.81 | +0.10 | +0.1% | $89.74 | $90.38 | $89.64 | 604,849 | |
| $89.71 | -1.06 | -1.2% | $89.81 | $90.23 | $89.36 | 397,892 | |
| $90.77 | -0.11 | -0.1% | $90.75 | $91.10 | $90.72 | 578,681 |
- Ticker
- NYSE Arca:SPTM
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF.