Dark

SPTM
SPDR Portfolio S&P 1500 Composite Stock Market ETF
stock NYSE ETF

At Close

Jun 25, 2025 3:59:44 PM EDT

73.57USD+0.014%(+0.01)649,853

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-73.56)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-25	73.770	73.789900	73.410000	73.57	+0.014%	649,853	0.000%
2025-06-24	73.330	73.720000	73.190000	73.56	+1.072%	1,488,547	+0.014%
2025-06-23	72.120	72.840000	71.775000	72.78	+0.622%	695,158	+1.085%
2025-06-20	72.850	72.910000	72.140000	72.33	-0.221%	750,730	+1.714%
2025-06-18	72.560	72.930000	72.375000	72.49	+0.028%	851,643	+1.490%
2025-06-17	72.800	72.970000	72.385000	72.47	-0.862%	877,410	+1.518%
2025-06-16	72.830	73.305000	72.810000	73.10	+1.009%	822,564	+0.643%
2025-06-13	72.560	73.000000	72.215000	72.37	-1.174%	850,643	+1.658%
2025-06-12	72.780	73.240000	72.745000	73.23	+0.370%	688,497	+0.464%
2025-06-11	73.320	73.440000	72.745000	72.96	-0.328%	603,005	+0.836%
2025-06-10	72.910	73.245000	72.770000	73.20	+0.549%	420,317	+0.505%
2025-06-09	72.800	72.990000	72.680000	72.80	+0.179%	657,546	+1.058%
2025-06-06	72.630	72.890000	72.430000	72.67	+1.015%	515,227	+1.238%
2025-06-05	72.530	72.660000	71.750000	71.94	-0.470%	786,786	+2.266%
2025-06-04	72.440	72.545200	72.260000	72.28	-0.097%	378,321	+1.785%
2025-06-03	71.880	72.440000	71.795000	72.35	+0.696%	708,930	+1.686%
2025-06-02	71.380	71.870000	70.983200	71.85	+0.461%	824,407	+2.394%
2025-05-30	71.460	71.730000	70.790000	71.52	-0.098%	1,252,393	+2.866%
2025-05-29	72.020	72.020000	71.205000	71.59	+0.379%	508,545	+2.766%
2025-05-28	71.790	71.946400	71.250000	71.32	-0.613%	511,956	+3.155%
2025-05-27	71.110	71.790000	70.930000	71.76	+2.062%	555,781	+2.522%
2025-05-23	69.840	70.610300	69.840000	70.31	-0.622%	527,638	+4.637%
2025-05-22	70.740	71.190000	70.580000	70.75	+0.014%	359,334	+3.986%
2025-05-21	71.440	71.926500	70.640000	70.74	-1.764%	401,558	+4.001%
2025-05-20	72.000	72.180100	71.660000	72.01	-0.346%	439,548	+2.166%
2025-05-19	71.510	72.336500	71.475100	72.26	+0.028%	519,402	+1.813%
2025-05-16	71.860	72.240000	71.620000	72.24	+0.697%	398,008	+1.841%
2025-05-15	71.130	71.780000	71.100000	71.74	+0.504%	386,938	+2.551%
2025-05-14	71.500	71.560000	71.175000	71.38	+0.042%	692,794	+3.068%
2025-05-13	70.930	71.615100	70.860100	71.35	+0.692%	402,117	+3.111%
2025-05-12	70.760	70.880000	70.190000	70.86	+3.279%	1,238,771	+3.824%
2025-05-09	68.910	68.980000	68.445000	68.61	-0.116%	268,595	+7.229%
2025-05-08	68.660	69.329900	68.280000	68.69	+0.748%	486,189	+7.104%
2025-05-07	68.110	68.480000	67.570000	68.18	+0.383%	743,408	+7.906%
2025-05-06	67.860	68.420000	67.670000	67.92	-0.803%	592,559	+8.319%
2025-05-05	68.290	68.850000	68.250000	68.47	-0.494%	360,521	+7.449%
2025-05-02	68.590	69.030000	68.340100	68.81	+1.490%	387,474	+6.918%
2025-05-01	68.020	68.460000	67.740000	67.80	+0.683%	581,186	+8.510%
2025-04-30	66.480	67.520000	65.765000	67.34	+0.074%	1,374,925	+9.252%
2025-04-29	66.650	67.460000	66.650000	67.29	+0.613%	385,898	+9.333%
2025-04-28	66.930	67.200000	66.200000	66.88	+0.030%	745,265	+10.003%
2025-04-25	66.380	66.890000	66.040000	66.86	+0.632%	1,158,701	+10.036%
2025-04-24	65.260	66.490000	65.105000	66.44	+2.105%	398,467	+10.731%
2025-04-23	65.690	66.295000	64.880000	65.07	+1.577%	1,210,840	+13.063%
2025-04-22	63.220	64.310000	63.100000	64.06	+2.529%	1,262,487	+14.845%
2025-04-21	63.290	63.430000	61.805000	62.48	-2.360%	1,846,707	+17.750%
2025-04-17	64.070	64.530000	63.675000	63.99	+0.172%	1,032,055	+14.971%
2025-04-16	64.500	64.960000	63.210000	63.88	-2.160%	1,212,058	+15.169%
2025-04-15	65.520	65.923300	65.150000	65.29	-0.183%	661,224	+12.682%
2025-04-14	66.010	66.010000	64.790100	65.41	+0.926%	709,451	+12.475%
2025-04-11	63.560	65.060000	63.140000	64.81	+1.743%	1,338,847	+13.516%
2025-04-10	64.600	64.670000	61.870000	63.70	-3.514%	1,494,793	+15.495%
2025-04-09	59.928	66.310000	59.860000	66.02	+9.413%	2,472,445	+11.436%
2025-04-08	63.420	63.765000	59.450000	60.34	-1.710%	2,664,213	+21.926%
2025-04-07	59.590	63.540000	58.600000	61.39	-0.146%	4,051,330	+19.840%
2025-04-04	63.610	63.826900	61.450000	61.48	-5.864%	3,435,828	+19.665%
2025-04-03	66.290	66.598300	65.250000	65.31	-4.976%	2,583,773	+12.647%
2025-04-02	67.540	69.009000	67.460000	68.73	+0.748%	565,624	+7.042%
2025-04-01	67.760	68.450000	67.330000	68.22	+0.309%	449,456	+7.842%
2025-03-31	66.880	68.180000	66.510000	68.01	+0.621%	950,759	+8.175%
2025-03-28	68.780	68.860000	67.515000	67.59	-1.972%	716,606	+8.847%
2025-03-27	69.010	69.418600	68.748400	68.95	-0.376%	521,818	+6.701%
2025-03-26	69.930	70.080000	69.004000	69.21	-1.086%	498,022	+6.300%
2025-03-25	70.010	70.105000	69.780000	69.97	+0.186%	299,160	+5.145%
2025-03-24	69.400	69.955000	69.375000	69.84	+1.512%	434,868	+5.341%
2025-03-21	68.260	68.880000	68.110000	68.80	-0.073%	602,484	+6.933%
2025-03-20	68.580	69.409800	68.509900	68.85	-0.188%	534,355	+6.855%
2025-03-19	68.480	69.470000	68.350000	68.98	+1.040%	1,324,297	+6.654%
2025-03-18	68.730	68.730000	68.031400	68.27	-1.029%	550,956	+7.763%
2025-03-17	68.410	69.300000	68.410000	68.98	+0.818%	1,068,217	+6.654%
2025-03-14	67.620	68.555000	67.540000	68.42	+2.074%	501,519	+7.527%
2025-03-13	67.880	67.970000	66.826743	67.03	-1.383%	1,442,294	+9.757%
2025-03-12	68.390	68.510000	67.410000	67.97	+0.473%	1,182,460	+8.239%
2025-03-11	68.030	68.480000	67.160000	67.65	-0.850%	1,345,244	+8.751%
2025-03-10	68.990	69.270000	67.590000	68.23	-2.542%	731,746	+7.826%
2025-03-07	69.460	70.180000	68.770500	70.01	+0.474%	646,374	+5.085%
2025-03-06	70.000	70.520000	69.350000	69.68	-1.665%	1,098,721	+5.583%
2025-03-05	70.100	71.080000	69.670000	70.86	+1.099%	1,089,626	+3.824%
2025-03-04	70.420	71.137700	69.550000	70.09	-1.240%	1,504,808	+4.965%
2025-03-03	72.470	72.619800	70.523600	70.97	-1.772%	1,935,949	+3.664%
2025-02-28	71.220	72.300000	70.875000	72.25	+1.503%	627,158	+1.827%
2025-02-27	72.560	72.700000	71.145000	71.18	-1.549%	446,249	+3.358%
2025-02-26	72.560	72.946100	72.030000	72.30	+0.055%	358,736	+1.757%
2025-02-25	72.590	72.720000	71.740000	72.26	-0.482%	442,661	+1.813%
2025-02-24	73.150	73.235000	72.520000	72.61	-0.452%	409,727	+1.322%
2025-02-21	74.260	74.260000	72.890000	72.94	-1.738%	313,477	+0.864%
2025-02-20	74.460	74.460000	73.880000	74.23	-0.509%	266,465	-0.889%
2025-02-19	74.260	74.635000	74.210000	74.61	+0.242%	269,160	-1.394%
2025-02-18	74.340	74.430000	74.080000	74.43	+0.269%	703,970	-1.155%
2025-02-14	74.230	74.400000	74.168600	74.23	0.000%	335,690	-0.889%
2025-02-13	73.590	74.250000	73.460000	74.23	+1.048%	430,073	-0.889%
2025-02-12	72.990	73.599900	72.920000	73.46	-0.353%	415,291	+0.150%
2025-02-11	73.400	73.770000	73.400000	73.72	+0.081%	271,463	-0.203%
2025-02-10	73.590	73.770000	73.440000	73.66	+0.573%	304,267	-0.122%
2025-02-07	74.010	74.110000	73.139700	73.24	-0.907%	627,756	+0.451%
2025-02-06	73.940	73.940000	73.480000	73.91	+0.312%	1,102,059	-0.460%
2025-02-05	73.270	73.690000	73.035000	73.68	+0.423%	423,208	-0.149%
2025-02-04	72.860	73.420000	72.810000	73.37	+0.686%	387,279	+0.273%
2025-02-03	72.210	73.165000	71.980700	72.87	-0.749%	750,466	+0.961%
2025-01-31	74.140	74.384600	73.328100	73.42	-0.528%	546,219	+0.204%
2025-01-30	73.630	74.020000	73.330000	73.81	+0.559%	535,959	-0.325%
2025-01-29	73.640	73.700000	73.087100	73.40	-0.394%	323,491	+0.232%
2025-01-28	73.250	73.835000	72.930000	73.69	+0.766%	332,313	-0.163%
2025-01-27	72.520	73.190000	72.520000	73.13	-1.322%	591,590	+0.602%
2025-01-24	74.410	74.490000	74.003600	74.11	-0.350%	502,140	-0.729%
2025-01-23	73.870	74.370000	73.856000	74.37	+0.527%	542,703	-1.076%
2025-01-22	73.990	74.150000	73.900000	73.98	+0.530%	630,720	-0.554%
2025-01-21	73.280	73.616000	73.100000	73.59	+0.905%	723,762	-0.027%
2025-01-17	73.020	73.130000	72.720000	72.93	+0.997%	306,738	+0.878%
2025-01-16	72.480	72.530000	72.140000	72.21	-0.166%	380,167	+1.883%
2025-01-15	72.120	72.470000	71.950000	72.33	+1.845%	552,328	+1.714%
2025-01-14	71.240	71.340000	70.580000	71.02	+0.183%	645,591	+3.591%
2025-01-13	70.180	70.920000	70.130000	70.89	+0.155%	724,480	+3.781%
2025-01-10	71.340	71.340000	70.525000	70.78	-1.476%	756,401	+3.942%
2025-01-08	71.720	71.960000	71.350000	71.84	+0.139%	534,829	+2.408%
2025-01-07	72.750	72.829800	71.520000	71.74	-1.116%	461,882	+2.551%
2025-01-06	72.700	73.082100	72.350000	72.55	+0.554%	568,848	+1.406%
2025-01-03	71.640	72.226300	71.490000	72.15	+1.221%	419,087	+1.968%
2025-01-02	71.840	72.040000	70.790000	71.28	-0.210%	689,288	+3.213%
2024-12-31	71.920	71.983400	71.255100	71.43	-0.349%	1,033,873	+2.996%
2024-12-30	71.670	72.070000	71.209900	71.68	-1.104%	944,350	+2.637%
2024-12-27	72.820	72.820000	71.961900	72.48	-1.051%	540,849	+1.504%
2024-12-26	73.020	73.370000	72.830000	73.25	+0.041%	644,915	+0.437%
2024-12-24	72.600	73.230000	72.520000	73.22	+1.063%	258,316	+0.478%
2024-12-23	72.020	72.499900	71.632200	72.45	+0.263%	380,352	+1.546%
2024-12-20	71.110	72.825000	71.100000	72.26	+1.105%	384,054	+1.813%
2024-12-19	72.130	72.300000	71.440000	71.47	-0.042%	616,599	+2.938%
2024-12-18	73.740	73.989800	71.450000	71.50	-3.038%	620,284	+2.895%
2024-12-17	73.800	73.849900	73.560000	73.74	-0.499%	278,069	-0.231%
2024-12-16	73.950	74.220000	73.920000	74.11	+0.420%	432,602	-0.729%
2024-12-13	74.100	74.140000	73.630000	73.80	-0.081%	376,794	-0.312%
2024-12-12	74.170	74.180000	73.860000	73.86	-0.525%	867,090	-0.393%
2024-12-11	74.050	74.340000	74.035000	74.25	+0.746%	730,448	-0.916%
2024-12-10	73.990	74.020000	73.615000	73.70	-0.271%	338,235	-0.176%
2024-12-09	74.340	74.340000	73.850000	73.90	-0.525%	405,969	-0.447%
2024-12-06	74.250	74.440000	74.190000	74.29	+0.175%	290,693	-0.969%
2024-12-05	74.320	74.390000	74.130000	74.16	-0.188%	287,199	-0.796%
2024-12-04	74.110	74.355000	74.019900	74.30	+0.568%	307,909	-0.983%
2024-12-03	73.900	73.930000	73.705000	73.88	-0.027%	274,116	-0.420%
2024-12-02	73.860	73.975000	73.731600	73.90	+0.203%	401,523	-0.447%
2024-11-29	73.420	73.879900	73.420000	73.75	+0.573%	122,657	-0.244%
2024-11-27	73.520	73.650000	73.170000	73.33	-0.340%	517,431	+0.327%
2024-11-26	73.400	73.630000	73.250000	73.58	+0.492%	220,339	-0.014%
2024-11-25	73.400	73.619900	73.000000	73.22	+0.439%	399,975	+0.478%
2024-11-22	72.600	72.990000	72.600000	72.90	+0.413%	317,120	+0.919%
2024-11-21	72.490	72.790000	71.875000	72.60	+0.624%	340,539	+1.336%
2024-11-20	72.150	72.190000	71.450100	72.15	+0.028%	409,197	+1.968%
2024-11-19	71.400	72.206436	71.362000	72.13	+0.376%	356,720	+1.996%
2024-11-18	71.660	72.040000	71.560000	71.86	+0.349%	293,386	+2.380%
2024-11-15	72.130	72.160000	71.390000	71.61	-1.268%	378,138	+2.737%
2024-11-14	73.070	73.090000	72.430000	72.53	-0.644%	379,793	+1.434%
2024-11-13	73.040	73.290000	72.809900	73.00	-0.041%	344,156	+0.781%
2024-11-12	73.210	73.340000	72.715000	73.03	-0.328%	588,639	+0.739%
2024-11-11	73.370	73.450000	73.090000	73.27	+0.123%	288,637	+0.409%
2024-11-08	72.930	73.315000	72.850000	73.18	+0.467%	408,813	+0.533%
2024-11-07	72.600	72.970000	72.550000	72.84	+0.663%	364,129	+1.002%
2024-11-06	72.020	72.450000	71.648700	72.36	+2.682%	526,628	+1.672%
2024-11-05	69.700	70.470000	69.690000	70.47	+1.265%	316,501	+4.399%
2024-11-04	69.720	69.890000	69.380000	69.59	-0.172%	410,778	+5.719%
2024-11-01	69.780	70.255000	69.660000	69.71	+0.461%	277,850	+5.537%
2024-10-31	70.290	70.290000	69.390000	69.39	-1.922%	369,925	+6.024%
2024-10-30	70.900	71.180000	70.710000	70.75	-0.296%	375,114	+3.986%
2024-10-29	70.700	71.100000	70.560000	70.96	+0.155%	300,185	+3.678%
2024-10-28	71.010	71.062500	70.850000	70.85	+0.326%	190,960	+3.839%
2024-10-25	70.980	71.269000	70.500000	70.62	-0.028%	268,327	+4.177%
2024-10-24	70.730	70.740000	70.360000	70.64	+0.213%	284,049	+4.148%
2024-10-23	70.890	70.940000	70.075000	70.49	-0.886%	346,162	+4.369%
2024-10-22	70.900	71.275000	70.830100	71.12	-0.140%	248,326	+3.445%
2024-10-21	71.310	71.390000	70.891700	71.22	-0.266%	262,224	+3.300%
2024-10-18	71.370	71.500000	71.210000	71.41	+0.337%	199,753	+3.025%
2024-10-17	71.550	71.560000	71.130100	71.17	+0.028%	217,821	+3.372%
2024-10-16	70.880	71.210000	70.760000	71.15	+0.480%	375,976	+3.401%
2024-10-15	71.310	71.380000	70.670000	70.81	-0.757%	384,150	+3.898%
2024-10-14	70.960	71.420000	70.885000	71.35	+0.891%	186,429	+3.111%
2024-10-11	70.230	70.820000	70.230000	70.72	+0.640%	311,546	+4.030%
2024-10-10	70.190	70.429900	70.070000	70.27	-0.227%	243,668	+4.696%
2024-10-09	69.960	70.470000	69.873600	70.43	+0.729%	223,483	+4.458%
2024-10-08	69.590	70.000000	69.520000	69.92	+0.880%	300,414	+5.220%
2024-10-07	69.780	69.790000	69.170000	69.31	-0.872%	275,325	+6.146%
2024-10-04	69.840	69.990000	69.400000	69.92	+0.895%	258,291	+5.220%
2024-10-03	69.280	69.530000	69.040000	69.30	-0.187%	605,488	+6.162%
2024-10-02	69.320	69.584000	69.040000	69.43	-0.029%	224,187	+5.963%
2024-10-01	70.030	70.030000	69.111700	69.45	-0.871%	334,438	+5.932%
2024-09-30	69.690	70.130000	69.400000	70.06	+0.387%	668,969	+5.010%
2024-09-27	70.070	70.128100	69.670000	69.79	-0.157%	349,340	+5.416%
2024-09-26	70.130	70.200000	69.620000	69.90	+0.503%	736,515	+5.250%
2024-09-25	69.750	69.830000	69.460000	69.55	-0.344%	341,027	+5.780%
2024-09-24	69.750	69.790000	69.365000	69.79	+0.316%	314,009	+5.416%
2024-09-23	69.580	69.675000	69.425000	69.57	-0.101%	328,585	+5.750%
2024-09-20	69.600	69.770000	69.281000	69.64	-0.186%	223,902	+5.643%
2024-09-19	69.760	70.000000	69.422700	69.77	+1.691%	342,485	+5.446%
2024-09-18	68.840	69.400000	68.560000	68.61	-0.262%	375,475	+7.229%
2024-09-17	68.980	69.210000	68.550000	68.79	+0.087%	428,304	+6.949%
2024-09-16	68.550	68.775000	68.390000	68.73	+0.219%	286,974	+7.042%
2024-09-13	68.320	68.729800	68.320000	68.58	+0.646%	237,219	+7.276%
2024-09-12	67.720	68.225000	67.424000	68.14	+0.858%	278,960	+7.969%
2024-09-11	66.940	67.700000	65.870000	67.56	+0.926%	286,499	+8.896%
2024-09-10	66.940	66.980000	66.320000	66.94	+0.405%	428,448	+9.904%
2024-09-09	66.490	66.870000	66.300000	66.67	+1.000%	248,381	+10.349%
2024-09-06	67.180	67.350000	65.910000	66.01	-1.624%	321,461	+11.453%
2024-09-05	67.340	67.620000	66.850000	67.10	-0.312%	311,445	+9.642%
2024-09-04	67.200	67.739900	67.130000	67.31	-0.193%	458,464	+9.300%
2024-09-03	68.490	68.550000	67.160000	67.44	-2.119%	414,658	+9.090%
2024-08-30	68.520	68.950000	68.110000	68.90	+0.967%	259,150	+6.778%
2024-08-29	68.440	68.900000	68.150000	68.24	+0.059%	345,639	+7.811%
2024-08-28	68.530	68.624000	67.856700	68.20	-0.612%	185,187	+7.874%
2024-08-27	68.410	68.695000	68.250000	68.62	+0.131%	259,790	+7.214%
2024-08-26	68.860	68.940000	68.380100	68.53	-0.291%	518,392	+7.354%
2024-08-23	68.330	68.810000	68.180000	68.73	+1.193%	504,222	+7.042%
2024-08-22	68.670	68.750000	67.785000	67.92	-0.760%	275,343	+8.319%
2024-08-21	68.310	68.610000	68.130000	68.44	+0.381%	285,616	+7.496%
2024-08-20	68.300	68.460000	68.040000	68.18	-0.220%	237,668	+7.906%
2024-08-19	67.710	68.340000	67.670000	68.33	+0.975%	215,954	+7.669%
2024-08-16	67.310	67.775000	67.310000	67.67	+0.207%	274,379	+8.719%
2024-08-15	67.120	67.590000	67.070000	67.53	+1.717%	234,816	+8.944%
2024-08-14	66.340	66.530000	65.980000	66.39	+0.302%	348,123	+10.815%
2024-08-13	65.530	66.230000	65.520000	66.19	+1.643%	244,552	+11.150%
2024-08-12	65.300	65.450000	64.910000	65.12	0.000%	547,329	+12.976%
2024-08-09	64.790	65.340000	64.636600	65.12	+0.432%	635,950	+12.976%
2024-08-08	64.120	64.970000	63.880000	64.84	+2.320%	326,577	+13.464%
2024-08-07	64.650	64.995000	63.370000	63.37	-0.752%	558,337	+16.096%
2024-08-06	63.600	64.785000	63.360000	63.85	+0.901%	851,017	+15.223%
2024-08-05	62.460	64.010000	62.430000	63.28	-2.900%	961,326	+16.261%
2024-08-02	65.500	65.620000	64.650000	65.17	-1.985%	408,713	+12.889%
2024-08-01	67.640	67.940000	66.045000	66.49	-1.423%	666,847	+10.648%
2024-07-31	67.310	67.835000	67.080100	67.45	+1.474%	380,068	+9.073%
2024-07-30	66.890	67.050000	66.033800	66.47	-0.330%	402,456	+10.682%
2024-07-29	66.970	67.010000	66.530000	66.69	-0.030%	218,010	+10.316%
2024-07-26	66.430	67.020000	66.350000	66.71	+1.091%	340,704	+10.283%
2024-07-25	66.200	67.035000	65.840000	65.99	-0.302%	359,627	+11.487%
2024-07-24	67.110	67.175000	66.110000	66.19	-2.274%	279,264	+11.150%
2024-07-23	67.790	68.060000	67.680000	67.73	-0.118%	236,899	+8.622%
2024-07-22	67.580	67.859800	67.350000	67.81	+1.088%	825,326	+8.494%
2024-07-19	67.480	67.690000	66.970000	67.08	-0.725%	372,799	+9.675%
2024-07-18	68.290	68.440000	67.310000	67.57	-0.778%	384,624	+8.880%
2024-07-17	68.320	68.540000	68.075000	68.10	-1.376%	319,354	+8.032%
2024-07-16	68.730	69.080000	68.670000	69.05	+0.803%	276,804	+6.546%
2024-07-15	68.540	68.920000	68.325000	68.50	+0.337%	289,142	+7.401%
2024-07-12	68.000	68.738000	67.990000	68.27	+0.575%	338,725	+7.763%
2024-07-11	68.350	68.485000	67.770000	67.88	-0.600%	1,080,863	+8.382%
2024-07-10	67.740	68.290000	67.710000	68.29	+1.021%	276,722	+7.732%
2024-07-09	67.690	67.765000	67.555000	67.60	+0.089%	399,452	+8.831%
2024-07-08	67.550	67.670000	67.430000	67.54	+0.089%	265,022	+8.928%
2024-07-05	67.200	67.510000	67.080100	67.48	+0.491%	385,130	+9.025%
2024-07-03	66.860	67.180000	66.860000	67.15	+0.539%	174,408	+9.561%
2024-07-02	66.190	66.845000	66.190000	66.79	+0.572%	377,701	+10.151%
2024-07-01	66.500	66.542000	66.120000	66.41	+0.090%	347,081	+10.782%
2024-06-28	66.710	67.045000	66.190000	66.35	-0.345%	438,450	+10.882%
2024-06-27	66.460	66.610000	66.350000	66.58	+0.165%	247,183	+10.499%
2024-06-26	66.260	66.520000	66.160000	66.47	+0.166%	466,512	+10.682%
2024-06-25	66.320	66.430000	66.130000	66.36	+0.287%	274,731	+10.865%
2024-06-24	66.340	66.660000	66.170000	66.17	-0.556%	220,626	+11.183%
2024-06-21	66.620	66.700500	66.410000	66.54	-0.225%	190,380	+10.565%
2024-06-20	66.970	67.040000	66.460000	66.69	-0.209%	447,288	+10.316%
2024-06-18	66.660	66.865000	66.650200	66.83	+0.270%	301,358	+10.085%
2024-06-17	66.080	66.815000	66.010000	66.65	+0.817%	244,394	+10.383%
2024-06-14	65.970	66.135000	65.800000	66.11	-0.106%	289,404	+11.284%
2024-06-13	66.320	66.320000	65.835000	66.18	+0.182%	204,227	+11.167%
2024-06-12	66.170	66.440000	65.960000	66.06	+0.855%	338,674	+11.368%
2024-06-11	65.230	65.530000	64.930000	65.50	+0.168%	224,009	+12.321%
2024-06-10	65.050	65.430000	65.020000	65.39	+0.307%	308,989	+12.510%
2024-06-07	65.150	65.530000	65.060000	65.19	-0.184%	409,435	+12.855%
2024-06-06	65.350	65.415000	65.085000	65.31	-0.076%	261,967	+12.647%
2024-06-05	64.870	65.360000	64.660000	65.36	+1.176%	291,493	+12.561%
2024-06-04	64.450	64.685000	64.210000	64.60	0.000%	274,799	+13.885%
2024-06-03	64.830	64.830000	64.000000	64.60	+0.124%	378,431	+13.885%
2024-05-31	64.140	64.580000	63.500000	64.52	+0.907%	226,253	+14.027%
2024-05-30	64.130	64.270000	63.830000	63.94	-0.560%	397,513	+15.061%
2024-05-29	64.260	64.475000	64.250000	64.30	-0.756%	255,711	+14.417%
2024-05-28	64.930	64.930000	64.485000	64.79	-0.015%	250,555	+13.551%
2024-05-24	64.600	64.875000	64.480000	64.80	+0.715%	208,159	+13.534%
2024-05-23	65.220	65.220000	64.225000	64.34	-0.771%	211,575	+14.346%
2024-05-22	64.950	65.060000	64.600000	64.84	-0.323%	278,044	+13.464%
2024-05-21	64.830	65.080000	64.810000	65.05	+0.216%	200,450	+13.098%
2024-05-20	64.890	65.110000	64.840000	64.91	+0.139%	295,298	+13.342%
2024-05-17	64.820	64.845000	64.625000	64.82	+0.124%	189,752	+13.499%
2024-05-16	64.930	65.109700	64.740000	64.74	-0.323%	455,528	+13.639%
2024-05-15	64.500	64.970000	64.405000	64.95	+1.263%	387,204	+13.272%
2024-05-14	63.880	64.220000	63.837500	64.14	+0.486%	299,796	+14.702%
2024-05-13	64.030	64.050000	63.760000	63.83	+0.016%	264,789	+15.259%
2024-05-10	63.970	64.060000	63.699700	63.82	+0.094%	223,866	+15.277%
2024-05-09	63.370	63.770000	63.329900	63.76	+0.600%	297,821	+15.386%
2024-05-08	63.160	63.435400	63.155000	63.38	-0.016%	242,670	+16.078%
2024-05-07	63.400	63.580000	63.330000	63.39	+0.111%	385,913	+16.059%
2024-05-06	62.970	63.320000	62.940000	63.32	+1.021%	427,777	+16.188%
2024-05-03	62.710	62.780000	62.340000	62.68	+1.342%	334,998	+17.374%
2024-05-02	61.790	62.000000	61.230000	61.85	+0.914%	347,801	+18.949%
2024-05-01	61.460	62.240000	61.250000	61.29	-0.390%	557,646	+20.036%
2024-04-30	62.320	62.400000	61.505000	61.53	-1.489%	408,180	+19.568%
2024-04-29	62.450	62.550000	62.173200	62.46	+0.370%	246,043	+17.787%
2024-04-26	62.060	62.445600	61.930100	62.23	+0.892%	241,554	+18.223%
2024-04-25	61.160	61.790000	60.970000	61.68	-0.436%	339,570	+19.277%
2024-04-24	62.060	62.170000	61.651200	61.95	+0.016%	304,102	+18.757%
2024-04-23	61.500	62.035000	61.400000	61.94	+1.209%	362,034	+18.776%
2024-04-22	60.960	61.560000	60.741700	61.20	+0.840%	658,729	+20.212%
2024-04-19	61.090	61.260000	60.520000	60.69	-0.785%	606,304	+21.223%
2024-04-18	61.460	61.707400	61.060000	61.17	-0.180%	383,669	+20.271%
2024-04-17	61.930	61.940000	61.100000	61.28	-0.519%	345,870	+20.055%
2024-04-16	61.790	61.990000	61.470000	61.60	-0.275%	490,514	+19.432%
2024-04-15	63.030	63.075000	61.660000	61.77	-1.184%	282,515	+19.103%
2024-04-12	62.990	63.149900	62.330100	62.51	-1.450%	327,950	+17.693%
2024-04-11	63.170	63.589000	62.733100	63.43	+0.683%	322,096	+15.986%
2024-04-10	62.870	63.240000	62.732100	63.00	-1.037%	501,680	+16.778%
2024-04-09	63.780	63.840000	63.085000	63.66	+0.126%	334,516	+15.567%
2024-04-08	63.630	63.752200	63.510000	63.58	+0.142%	231,766	+15.712%
2024-04-05	63.030	63.775000	63.010000	63.49	+0.938%	286,608	+15.877%
2024-04-04	64.140	64.205000	62.850000	62.90	-1.225%	503,300	+16.963%
2024-04-03	63.450	63.840000	63.430000	63.68	+0.189%	415,751	+15.531%
2024-04-02	63.540	63.590000	63.320000	63.56	-0.719%	335,875	+15.749%
2024-04-01	64.300	64.318200	63.896900	64.02	-0.203%	435,454	+14.917%
2024-03-28	64.140	64.330000	64.140000	64.15	0.000%	410,189	+14.684%
2024-03-27	63.900	64.150000	63.707500	64.15	+0.912%	334,961	+14.684%
2024-03-26	63.850	63.910000	63.530000	63.57	-0.157%	331,890	+15.731%
2024-03-25	63.740	63.830000	63.670000	63.67	-0.329%	357,841	+15.549%
2024-03-22	64.030	64.030000	63.830000	63.88	-0.219%	500,067	+15.169%
2024-03-21	64.150	64.220000	63.990000	64.02	+0.455%	428,148	+14.917%
2024-03-20	63.130	63.780000	63.083300	63.73	+0.934%	467,451	+15.440%
2024-03-19	62.660	63.180000	62.609700	63.14	+0.541%	253,905	+16.519%
2024-03-18	62.940	63.092100	62.750000	62.80	+0.207%	363,164	+17.150%
2024-03-15	62.600	62.880000	62.489900	62.67	-0.618%	665,943	+17.393%
2024-03-14	63.380	63.380000	62.674900	63.06	-0.316%	1,096,540	+16.667%
2024-03-13	63.340	63.400100	63.070000	63.26	-0.126%	344,171	+16.298%
2024-03-12	62.960	63.390000	62.630000	63.34	+1.053%	352,850	+16.151%
2024-03-11	62.610	62.750000	62.360000	62.68	-0.143%	334,242	+17.374%
2024-03-08	63.270	63.540000	62.685000	62.77	-0.602%	396,874	+17.206%
2024-03-07	62.880	63.250000	62.850000	63.15	+1.040%	320,885	+16.500%
2024-03-06	62.610	62.780000	62.350000	62.50	+0.466%	451,324	+17.712%
2024-03-05	62.550	62.615000	61.920000	62.21	-0.924%	318,117	+18.261%
2024-03-04	62.790	63.010000	62.740000	62.79	-0.080%	317,384	+17.168%
2024-03-01	62.350	62.870000	62.300000	62.84	+0.851%	455,125	+17.075%
2024-02-29	62.260	62.440000	61.920000	62.31	+0.516%	526,754	+18.071%
2024-02-28	61.870	62.090000	61.855000	61.99	-0.145%	1,313,814	+18.680%
2024-02-27	62.050	62.115000	61.860000	62.08	+0.194%	1,179,819	+18.508%
2024-02-26	62.190	62.270000	61.950000	61.96	-0.354%	736,947	+18.738%
2024-02-23	62.290	62.430000	62.105000	62.18	+0.080%	630,617	+18.318%
2024-02-22	61.660	62.240000	61.600000	62.13	+1.969%	1,007,940	+18.413%
2024-02-21	60.660	60.930000	60.482000	60.93	+0.131%	684,990	+20.745%
2024-02-20	60.940	61.030000	60.590000	60.85	-0.556%	564,725	+20.904%
2024-02-16	61.460	61.640000	61.150000	61.19	-0.536%	366,241	+20.232%
2024-02-15	61.130	61.570000	61.130000	61.52	+0.720%	296,799	+19.587%
2024-02-14	60.810	61.115000	60.540000	61.08	+0.992%	375,789	+20.449%
2024-02-13	60.510	60.725000	60.070000	60.48	-1.498%	580,870	+21.644%
2024-02-12	61.410	61.685000	61.300000	61.40	+0.098%	554,867	+19.821%
2024-02-09	61.090	61.410000	61.010000	61.34	+0.590%	362,363	+19.938%
2024-02-08	60.880	61.035000	60.840000	60.98	+0.082%	352,775	+20.646%
2024-02-07	60.720	60.970000	60.590000	60.93	+0.844%	327,015	+20.745%
2024-02-06	60.370	60.470000	60.210000	60.42	+0.282%	339,358	+21.764%
2024-02-05	60.430	60.454000	59.980000	60.25	-0.397%	585,163	+22.108%
2024-02-02	59.990	60.710000	59.920000	60.49	+0.918%	364,212	+21.623%
2024-02-01	59.400	59.945000	59.250100	59.94	+1.301%	410,455	+22.739%
2024-01-31	59.870	59.960000	59.170000	59.17	-1.629%	527,558	+24.337%
2024-01-30	60.150	60.250000	60.080000	60.15	-0.149%	396,118	+22.311%
2024-01-29	59.810	60.240000	59.720000	60.24	+0.820%	449,933	+22.128%
2024-01-26	59.780	59.960000	59.660000	59.75	-0.050%	486,268	+23.130%
2024-01-25	59.750	59.849900	59.500000	59.78	+0.504%	396,893	+23.068%
2024-01-24	59.830	59.900000	59.440000	59.48	+0.034%	952,909	+23.689%
2024-01-23	59.420	59.480000	59.210000	59.46	+0.219%	403,355	+23.730%
2024-01-22	59.340	59.510000	59.225600	59.33	+0.321%	390,311	+24.001%
2024-01-19	58.640	59.160000	58.460000	59.14	+1.215%	472,913	+24.400%
2024-01-18	58.140	58.480000	57.920000	58.43	+0.898%	339,111	+25.911%
2024-01-17	57.780	57.960000	57.610000	57.91	-0.550%	477,811	+27.042%
2024-01-16	58.240	58.437900	58.009800	58.23	-0.427%	479,613	+26.344%
2024-01-12	58.610	58.740000	58.300000	58.48	+0.103%	360,740	+25.804%
2024-01-11	58.550	58.630000	57.940000	58.42	-0.137%	346,800	+25.933%
2024-01-10	58.220	58.575000	58.140000	58.50	+0.550%	515,644	+25.761%
2024-01-09	57.950	58.291000	57.860000	58.18	-0.189%	1,507,988	+26.452%
2024-01-08	57.490	58.290000	57.490000	58.29	+1.409%	395,760	+26.214%
2024-01-05	57.400	57.780000	57.310000	57.48	+0.174%	4,258,139	+27.992%
2024-01-04	57.500	57.829900	57.360000	57.38	-0.347%	582,264	+28.215%
2024-01-03	57.840	57.877200	57.490000	57.58	-0.946%	633,497	+27.770%

.dark-mode .vcQqWs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vcQqWs{ color: #333333; background-color: white; border: 2px solid #333333; }SPTMSPDR Portfolio S&P 1500 Composite Stock Market ETFstock NYSE ETF

SPTM
SPDR Portfolio S&P 1500 Composite Stock Market ETF
stock NYSE ETF