Dark

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

Market Open

Aug 6, 2026 2:22:44 PM EDT

93.41USD-0.011%(-0.01)253,701

93.42Bid 93.43Ask 0.01Spread

Pre-market

0.00USD-100.000%(-93.67)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

93.45USD+0.037%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	93.4800	93.710000	93.190000	93.4100	-0.043%	253,701	0.000%
2026-08-05	94.2100	94.300000	93.420000	93.4500	-0.235%	575,946	-0.043%
2026-08-04	92.3800	93.905000	92.380000	93.6700	+1.793%	869,188	-0.278%
2026-08-03	90.9400	92.105000	90.940000	92.0200	+1.422%	438,864	+1.511%
2026-07-31	90.5000	90.945000	89.630000	90.7300	+0.621%	342,644	+2.954%
2026-07-30	89.5600	90.220000	89.300000	90.1700	+1.669%	372,783	+3.593%
2026-07-29	90.0000	90.280000	88.665000	88.6900	-1.576%	496,841	+5.322%
2026-07-28	89.8200	90.305100	89.555000	90.1100	+0.278%	371,205	+3.662%
2026-07-27	90.5300	90.620000	89.480000	89.8600	+0.056%	409,727	+3.951%
2026-07-24	89.7400	90.380000	89.640000	89.8100	+0.111%	604,849	+4.008%
2026-07-23	89.8100	90.229700	89.355000	89.7100	-1.168%	397,893	+4.124%
2026-07-22	90.7500	91.100000	90.715000	90.7700	-0.121%	578,682	+2.908%
2026-07-21	90.6300	90.980000	90.383000	90.8800	+0.832%	399,217	+2.784%
2026-07-20	90.7500	90.940000	90.090000	90.1300	-0.177%	472,556	+3.639%
2026-07-17	90.1000	90.800000	90.029900	90.2900	-0.987%	627,615	+3.456%
2026-07-16	91.3900	91.637700	90.860000	91.1900	-0.426%	488,614	+2.434%
2026-07-15	91.4900	91.720000	91.085000	91.5800	+0.340%	316,473	+1.998%
2026-07-14	91.2300	91.435000	90.950000	91.2700	+0.363%	385,561	+2.345%
2026-07-13	91.3900	91.515000	90.800000	90.9400	-0.731%	400,157	+2.716%
2026-07-10	91.2600	91.670000	90.815000	91.6100	+0.384%	560,857	+1.965%
2026-07-09	90.7000	91.315000	90.530000	91.2600	+0.873%	331,404	+2.356%
2026-07-08	90.3200	90.550600	89.770000	90.4700	-0.341%	454,771	+3.250%
2026-07-07	91.1200	91.210000	90.540000	90.7800	-0.504%	385,186	+2.897%
2026-07-06	90.9900	91.380000	90.850000	91.2400	+0.773%	378,316	+2.378%
2026-07-02	90.8900	91.310000	89.920000	90.5400	-0.099%	430,700	+3.170%
2026-07-01	90.5300	91.120000	90.300100	90.6300	-0.176%	389,077	+3.067%
2026-06-30	90.1200	90.955000	90.120000	90.7900	+0.710%	389,023	+2.886%
2026-06-29	89.6400	90.180000	89.070000	90.1500	+1.326%	910,809	+3.616%
2026-06-26	88.7100	89.600000	88.540100	88.9700	-0.280%	483,530	+4.990%
2026-06-25	89.8600	89.910000	88.840000	89.2200	+0.079%	705,145	+4.696%
2026-06-24	89.3200	89.945000	88.880000	89.1500	-0.034%	709,870	+4.778%
2026-06-23	89.0600	89.845000	89.000000	89.1800	-1.317%	387,965	+4.743%
2026-06-22	90.7200	91.060000	90.270000	90.3700	-0.594%	415,571	+3.364%
2026-06-18	90.9700	91.070000	90.570000	90.9100	+1.056%	455,746	+2.750%
2026-06-17	91.2100	91.300000	89.760000	89.9600	-1.262%	719,641	+3.835%
2026-06-16	91.6100	91.740000	91.060000	91.1100	-0.535%	471,908	+2.524%
2026-06-15	91.3200	91.875000	91.320000	91.6000	+1.620%	537,414	+1.976%
2026-06-12	89.9900	90.480000	89.395000	90.1400	+0.513%	777,432	+3.628%
2026-06-11	88.5200	89.900000	88.065000	89.6800	+1.793%	781,841	+4.159%
2026-06-10	89.0100	89.670000	88.090000	88.1000	-1.575%	701,481	+6.027%
2026-06-09	90.1800	90.655000	87.740000	89.5100	-0.201%	780,420	+4.357%
2026-06-08	90.1100	90.400000	89.590000	89.6900	+0.302%	458,261	+4.148%
2026-06-05	91.1500	91.250000	89.230000	89.4200	-2.561%	489,352	+4.462%
2026-06-04	91.1500	91.925000	91.125000	91.7700	+0.427%	420,284	+1.787%
2026-06-03	91.8700	91.934200	91.340000	91.3800	-0.674%	464,486	+2.221%
2026-06-02	91.7000	92.115000	91.690000	92.0000	+0.196%	575,816	+1.533%
2026-06-01	91.4900	92.060000	91.390000	91.8200	+0.207%	522,427	+1.732%
2026-05-29	91.5800	91.830000	91.440000	91.6300	+0.252%	382,884	+1.943%
2026-05-28	90.8600	91.490000	90.780000	91.4000	+0.484%	478,107	+2.199%
2026-05-27	91.0500	91.095000	90.710000	90.9600	+0.011%	452,108	+2.693%
2026-05-26	90.8100	91.145000	90.715000	90.9500	+0.664%	311,296	+2.705%
2026-05-22	90.3400	90.710000	90.215000	90.3500	+0.422%	459,466	+3.387%
2026-05-21	89.3900	90.160000	89.270000	89.9700	+0.234%	542,715	+3.823%
2026-05-20	89.0000	89.810000	88.845800	89.7600	+1.104%	867,997	+4.066%
2026-05-19	88.9100	89.270000	88.545000	88.7800	-0.671%	591,660	+5.215%
2026-05-18	89.6100	89.780000	88.815000	89.3800	-0.089%	687,336	+4.509%
2026-05-15	89.8200	89.940000	89.340300	89.4600	-1.215%	447,709	+4.415%
2026-05-14	90.1300	90.750000	90.081400	90.5600	+0.745%	331,447	+3.147%
2026-05-13	89.5300	90.070000	89.120000	89.8900	+0.503%	365,694	+3.916%
2026-05-12	89.3900	89.520000	88.680000	89.4400	-0.179%	564,792	+4.439%
2026-05-11	89.3600	89.815000	89.360000	89.6000	+0.156%	752,109	+4.252%
2026-05-08	89.1900	89.530000	89.120000	89.4600	+0.789%	375,082	+4.415%
2026-05-07	89.2100	89.330000	88.560000	88.7600	-0.393%	492,677	+5.239%
2026-05-06	88.5000	89.180000	88.400000	89.1100	+1.423%	437,590	+4.825%
2026-05-05	87.5600	88.025000	87.560000	87.8600	+0.826%	464,221	+6.317%
2026-05-04	87.3500	87.665100	86.790000	87.1400	-0.366%	542,769	+7.195%
2026-05-01	87.6300	87.990000	87.460000	87.4600	+0.241%	519,740	+6.803%
2026-04-30	86.7200	87.390000	86.290000	87.2500	+1.007%	499,382	+7.060%
2026-04-29	86.3300	86.450000	85.970000	86.3800	-0.035%	670,251	+8.138%
2026-04-28	86.4000	86.600000	86.150000	86.4100	-0.507%	500,006	+8.101%
2026-04-27	86.5800	86.910000	86.545000	86.8500	+0.127%	464,610	+7.553%
2026-04-24	86.3800	86.790000	86.132800	86.7400	+0.743%	536,772	+7.690%
2026-04-23	86.2600	86.535000	85.330000	86.1000	-0.370%	854,732	+8.490%
2026-04-22	86.2600	86.430000	86.110000	86.4200	+0.958%	439,197	+8.088%
2026-04-21	86.3600	86.515900	85.440000	85.6000	-0.650%	1,330,716	+9.124%
2026-04-20	86.1200	86.275000	85.870000	86.1600	-0.162%	705,891	+8.415%
2026-04-17	85.7700	86.585000	85.740000	86.3000	+1.315%	1,094,273	+8.239%
2026-04-16	85.1600	85.340000	84.860000	85.1800	+0.247%	715,770	+9.662%
2026-04-15	84.5400	85.050000	84.380000	84.9700	+0.675%	481,740	+9.933%
2026-04-14	83.6900	84.425000	83.650000	84.4000	+1.138%	508,108	+10.675%
2026-04-13	82.3900	83.460000	82.289900	83.4500	+1.054%	824,651	+11.935%
2026-04-10	82.8600	82.930000	82.500000	82.5800	-0.133%	480,567	+13.115%
2026-04-09	82.1300	82.840000	81.961000	82.6900	+0.584%	1,352,533	+12.964%
2026-04-08	82.3100	82.320000	81.700000	82.2100	+2.545%	859,032	+13.624%
2026-04-07	79.9000	80.200000	79.210000	80.1700	+0.087%	1,100,452	+16.515%
2026-04-06	79.7900	80.190000	79.710000	80.1000	+0.414%	1,044,187	+16.617%
2026-04-02	78.6500	80.030000	78.455000	79.7700	+0.138%	782,281	+17.099%
2026-04-01	79.5300	80.090000	79.420000	79.6600	+0.759%	1,056,370	+17.261%
2026-03-31	77.7200	79.210000	77.590000	79.0600	+2.862%	1,824,569	+18.151%
2026-03-30	77.8700	77.900000	76.540000	76.8600	-0.389%	1,384,492	+21.533%
2026-03-27	78.1400	78.140000	77.020000	77.1600	-1.657%	1,303,733	+21.060%
2026-03-26	79.3100	79.650000	78.440000	78.4600	-1.741%	1,345,439	+19.054%
2026-03-25	80.0700	80.340000	79.510000	79.8500	+0.554%	954,151	+16.982%
2026-03-24	79.1100	79.850000	78.950000	79.4100	-0.226%	992,112	+17.630%
2026-03-23	79.8700	80.500000	79.440000	79.5900	+0.836%	2,487,885	+17.364%
2026-03-20	79.9900	79.990000	78.490000	78.9300	-1.510%	1,666,537	+18.345%
2026-03-19	79.7200	80.530000	79.537500	80.1400	-0.212%	3,737,131	+16.559%
2026-03-18	81.1400	81.290000	80.290000	80.3100	-1.363%	1,388,644	+16.312%
2026-03-17	81.5700	81.850000	81.330000	81.4200	+0.296%	971,214	+14.726%
2026-03-16	81.0900	81.540000	80.970000	81.1800	+1.020%	935,151	+15.065%
2026-03-13	81.1900	81.570000	80.260000	80.3600	-0.557%	2,136,980	+16.239%
2026-03-12	81.4600	81.490000	80.790000	80.8100	-1.571%	1,099,725	+15.592%
2026-03-11	82.2100	82.505000	81.720000	82.1000	-0.110%	986,520	+13.776%
2026-03-10	82.2900	82.990000	81.930000	82.1900	-0.206%	1,594,110	+13.651%
2026-03-09	80.8700	82.550000	80.370000	82.3600	+0.833%	2,572,785	+13.417%
2026-03-06	81.8000	82.085000	81.320000	81.6800	-1.388%	1,826,238	+14.361%
2026-03-05	82.9200	83.360000	82.105000	82.8300	-0.600%	1,574,639	+12.773%
2026-03-04	83.0000	83.550000	82.670000	83.3300	+0.677%	1,090,250	+12.096%
2026-03-03	82.1300	83.045000	81.440000	82.7700	-0.945%	2,538,225	+12.855%
2026-03-02	82.5900	83.807500	82.510000	83.5600	+0.108%	1,565,882	+11.788%
2026-02-27	83.0700	83.540000	82.940800	83.4700	-0.524%	1,132,840	+11.908%
2026-02-26	84.3400	84.340000	83.280000	83.9100	-0.427%	3,262,558	+11.322%
2026-02-25	83.9600	84.350000	83.910000	84.2700	+0.801%	658,970	+10.846%
2026-02-24	82.9600	83.720000	82.760000	83.6000	+0.735%	804,462	+11.734%
2026-02-23	83.7400	83.940000	82.740000	82.9900	-1.120%	820,404	+12.556%
2026-02-20	83.0500	83.975000	83.020000	83.9300	+0.744%	1,137,261	+11.295%
2026-02-19	83.2400	83.500000	82.950000	83.3100	-0.263%	828,664	+12.123%
2026-02-18	83.3100	83.870000	83.100000	83.5300	+0.530%	655,835	+11.828%
2026-02-17	82.8100	83.350000	82.250000	83.0900	+0.157%	1,043,910	+12.420%
2026-02-13	82.9400	83.520000	82.420000	82.9600	+0.109%	736,471	+12.596%
2026-02-12	84.4800	84.620000	82.760000	82.8700	-1.509%	618,040	+12.719%
2026-02-11	84.7000	84.810000	83.831400	84.1400	-0.083%	580,049	+11.017%
2026-02-10	84.5500	84.710000	84.155000	84.2100	-0.249%	460,415	+10.925%
2026-02-09	83.8800	84.627700	83.760000	84.4200	+0.452%	447,819	+10.649%
2026-02-06	82.8400	84.223300	82.840000	84.0400	+2.015%	663,157	+11.149%
2026-02-05	82.7300	83.100000	82.165000	82.3800	-1.152%	1,107,017	+13.389%
2026-02-04	83.8500	83.970000	82.820000	83.3400	-0.430%	1,789,311	+12.083%
2026-02-03	84.4800	84.540000	83.010000	83.7000	-0.747%	780,358	+11.601%
2026-02-02	83.6000	84.528900	83.560000	84.3300	+0.560%	762,667	+10.767%
2026-01-30	83.8500	84.160000	83.310000	83.8600	-0.392%	841,077	+11.388%
2026-01-29	84.4300	84.491000	83.070000	84.1900	-0.142%	908,963	+10.951%
2026-01-28	84.5400	84.630000	84.170000	84.3100	-0.107%	736,485	+10.794%
2026-01-27	84.2100	84.478900	84.140000	84.4000	+0.381%	529,401	+10.675%
2026-01-26	83.7900	84.210000	83.790000	84.0800	+0.478%	462,326	+11.097%
2026-01-23	83.6100	83.894000	83.495000	83.6800	-0.036%	337,500	+11.628%
2026-01-22	83.8200	83.995000	83.510000	83.7100	+0.504%	467,802	+11.588%
2026-01-21	82.5800	83.700000	82.420000	83.2900	+1.178%	2,703,327	+12.150%
2026-01-20	82.8000	83.160000	82.190000	82.3200	-1.988%	1,057,298	+13.472%
2026-01-16	84.2700	84.270000	83.810000	83.9900	-0.071%	507,432	+11.216%
2026-01-15	84.2800	84.435000	83.950000	84.0500	+0.334%	450,994	+11.136%
2026-01-14	83.8100	83.885000	83.270000	83.7700	-0.463%	494,755	+11.508%
2026-01-13	84.3200	84.410000	83.855000	84.1600	-0.131%	567,409	+10.991%
2026-01-12	83.7700	84.380000	83.720000	84.2700	+0.107%	602,661	+10.846%
2026-01-09	83.7200	84.283200	83.555000	84.1800	+0.694%	1,132,014	+10.965%
2026-01-08	83.4700	83.719300	83.330000	83.6000	+0.060%	556,790	+11.734%
2026-01-07	83.8700	84.060000	83.520000	83.5500	-0.358%	602,225	+11.801%
2026-01-06	83.3200	83.905000	83.310000	83.8500	+0.672%	599,848	+11.401%
2026-01-05	83.1000	83.500000	83.100000	83.2900	+0.726%	645,207	+12.150%
2026-01-02	82.9400	83.087700	82.300000	82.6900	+0.230%	1,026,209	+12.964%
2025-12-31	83.1200	83.160000	82.475000	82.5000	-0.734%	348,244	+13.224%
2025-12-30	83.2200	83.330000	83.100000	83.1100	-0.192%	409,934	+12.393%
2025-12-29	83.2200	83.440000	83.050000	83.2700	-0.359%	422,670	+12.177%
2025-12-26	83.6200	83.710000	83.430000	83.5700	0.000%	317,847	+11.775%
2025-12-24	83.3000	83.637500	83.280000	83.5700	+0.324%	405,057	+11.775%
2025-12-23	82.8100	83.315000	82.810000	83.3000	+0.386%	494,383	+12.137%
2025-12-22	82.8200	83.029100	82.730000	82.9800	+0.375%	510,665	+12.569%
2025-12-19	82.2100	82.750000	82.205000	82.6700	+0.879%	496,399	+12.991%
2025-12-18	82.1400	82.470000	81.780000	81.9500	+0.700%	747,630	+13.984%
2025-12-17	82.3400	82.390000	81.340000	81.3800	-1.070%	767,322	+14.783%
2025-12-16	82.2800	82.510000	81.775000	82.2600	-0.255%	760,438	+13.555%
2025-12-15	83.0600	83.060000	82.320000	82.4700	-0.157%	710,368	+13.265%
2025-12-12	83.3700	83.490000	82.330000	82.6000	-1.078%	713,435	+13.087%
2025-12-11	83.0000	83.525000	82.700000	83.5000	+0.264%	2,591,047	+11.868%
2025-12-10	82.5500	83.450000	82.470000	83.2800	+0.799%	1,096,843	+12.164%
2025-12-09	82.6200	82.946300	82.595000	82.6200	-0.097%	427,354	+13.060%
2025-12-08	83.0800	83.080000	82.470000	82.7000	-0.325%	532,696	+12.950%
2025-12-05	82.9700	83.286658	82.840000	82.9700	+0.205%	415,470	+12.583%
2025-12-04	82.9300	82.930000	82.480000	82.8000	+0.097%	1,121,740	+12.814%
2025-12-03	82.2900	82.855000	82.250000	82.7200	+0.352%	361,599	+12.923%
2025-12-02	82.4900	82.684700	82.180000	82.4300	+0.182%	1,020,022	+13.320%
2025-12-01	82.1200	82.645000	82.120000	82.2800	-0.472%	1,359,726	+13.527%
2025-11-28	82.4100	82.710000	82.390000	82.6700	+0.535%	193,247	+12.991%
2025-11-26	82.0000	82.500000	81.940100	82.2300	+0.636%	352,442	+13.596%
2025-11-25	80.8400	81.810000	80.430000	81.7100	+1.051%	469,759	+14.319%
2025-11-24	80.1400	81.010000	80.010000	80.8600	+1.468%	641,392	+15.521%
2025-11-21	79.1000	80.360000	78.690000	79.6900	+1.117%	1,090,803	+17.217%
2025-11-20	81.2900	81.585000	78.760000	78.8100	-1.574%	962,042	+18.526%
2025-11-19	79.8400	80.610000	79.600000	80.0700	+0.401%	454,405	+16.660%
2025-11-18	79.9400	80.352000	79.240000	79.7500	-0.759%	933,543	+17.129%
2025-11-17	80.9600	81.380000	79.985879	80.3600	-0.998%	479,381	+16.239%
2025-11-14	80.3800	81.640000	80.220000	81.1700	-0.098%	588,268	+15.079%
2025-11-13	82.2100	82.275000	81.040000	81.2500	-1.622%	789,526	+14.966%
2025-11-12	82.7400	82.815000	82.350000	82.5900	+0.073%	364,787	+13.101%
2025-11-11	82.1500	82.615000	82.070000	82.5300	+0.206%	422,448	+13.183%
2025-11-10	81.8800	82.460000	81.620000	82.3600	+1.479%	783,535	+13.417%
2025-11-07	80.6700	81.160000	79.960000	81.1600	+0.173%	981,626	+15.094%
2025-11-06	81.7900	81.880000	80.810000	81.0200	-1.038%	680,532	+15.293%
2025-11-05	81.5800	82.281800	81.470000	81.8700	+0.380%	438,215	+14.096%
2025-11-04	81.6300	82.110000	81.490000	81.5600	-1.199%	587,488	+14.529%
2025-11-03	82.8100	82.810000	82.085500	82.5500	+0.219%	518,729	+13.156%
2025-10-31	82.7300	82.730000	82.034800	82.3700	+0.317%	766,279	+13.403%
2025-10-30	82.5500	82.860000	82.110000	82.1100	-1.096%	919,863	+13.762%
2025-10-29	83.1600	83.320000	82.510000	83.0200	-0.012%	743,996	+12.515%
2025-10-28	83.1200	83.240000	82.790000	83.0300	+0.157%	659,231	+12.502%
2025-10-27	82.6300	82.920000	82.565000	82.9000	+1.172%	364,703	+12.678%
2025-10-24	81.8600	82.138500	81.840000	81.9400	+0.787%	407,702	+13.998%
2025-10-23	80.8700	81.440000	80.825000	81.3000	+0.594%	596,760	+14.895%
2025-10-22	81.3600	81.360000	80.300100	80.8200	-0.541%	741,217	+15.578%
2025-10-21	81.2800	81.451000	81.070000	81.2600	+0.025%	502,721	+14.952%
2025-10-20	80.7200	81.340000	80.720000	81.2400	+1.108%	421,571	+14.980%
2025-10-17	79.7700	80.530000	79.660000	80.3500	+0.513%	724,844	+16.254%
2025-10-16	80.7200	80.905000	79.540000	79.9400	-0.708%	750,663	+16.850%
2025-10-15	80.7700	81.155000	79.800000	80.5100	+0.399%	548,628	+16.023%
2025-10-14	79.4700	80.599200	79.060000	80.1900	-0.037%	737,476	+16.486%
2025-10-13	79.9400	80.390000	79.805000	80.2200	+1.583%	478,727	+16.442%
2025-10-10	81.2600	81.514700	78.945000	78.9700	-2.710%	1,043,307	+18.285%
2025-10-09	81.5300	81.530000	80.950000	81.1700	-0.356%	391,087	+15.079%
2025-10-08	81.1500	81.460200	81.000000	81.4600	+0.605%	480,952	+14.670%
2025-10-07	81.4700	81.475000	80.790000	80.9700	-0.430%	483,808	+15.364%
2025-10-06	81.3300	81.430000	81.060000	81.3200	+0.358%	402,026	+14.867%
2025-10-03	81.0900	81.460000	80.930000	81.0300	+0.012%	383,955	+15.278%
2025-10-02	81.1500	81.156000	80.710000	81.0200	+0.099%	421,353	+15.293%
2025-10-01	80.3500	81.020000	80.330000	80.9400	+0.360%	433,063	+15.406%
2025-09-30	80.2900	80.700000	80.100000	80.6500	+0.386%	583,094	+15.821%
2025-09-29	80.4900	80.520000	80.150000	80.3400	+0.225%	509,616	+16.268%
2025-09-26	79.8700	80.180100	79.690000	80.1600	+0.615%	348,074	+16.529%
2025-09-25	79.6900	79.815000	79.255000	79.6700	-0.487%	416,840	+17.246%
2025-09-24	80.5300	80.530000	79.915200	80.0600	-0.336%	373,567	+16.675%
2025-09-23	80.7300	80.860000	80.200000	80.3300	-0.495%	445,557	+16.283%
2025-09-22	80.2500	80.810000	80.210000	80.7300	+0.112%	359,441	+15.707%
2025-09-19	80.6000	80.735000	80.260000	80.6400	+0.386%	270,797	+15.836%
2025-09-18	80.2800	80.610000	80.050000	80.3300	+0.563%	387,764	+16.283%
2025-09-17	80.0100	80.265000	79.310000	79.8800	-0.100%	465,903	+16.938%
2025-09-16	80.2000	80.200000	79.860000	79.9600	-0.150%	440,974	+16.821%
2025-09-15	79.9800	80.135000	79.930000	80.0800	+0.464%	276,484	+16.646%
2025-09-12	79.7800	79.920000	79.665000	79.7100	-0.088%	305,671	+17.187%
2025-09-11	79.3200	79.875000	79.280000	79.7800	+0.885%	875,799	+17.084%
2025-09-10	79.2900	79.379900	78.890000	79.0800	+0.279%	616,863	+18.121%
2025-09-09	78.7600	78.940000	78.520700	78.8600	+0.127%	313,936	+18.450%
2025-09-08	78.7500	78.879900	78.570000	78.7600	+0.216%	319,531	+18.601%
2025-09-05	79.1100	79.190000	78.110000	78.5900	-0.203%	407,558	+18.857%
2025-09-04	78.2200	78.770000	78.079800	78.7500	+0.884%	282,706	+18.616%
2025-09-03	77.9800	78.130000	77.695700	78.0600	+0.437%	2,900,477	+19.664%
2025-09-02	77.3400	77.720000	77.060000	77.7200	-0.690%	496,346	+20.188%
2025-08-29	78.5900	78.590000	78.050000	78.2600	-0.597%	341,056	+19.359%
2025-08-28	78.5400	78.800000	78.335000	78.7300	+0.306%	384,147	+18.646%
2025-08-27	78.1800	78.569900	78.170000	78.4900	+0.268%	410,705	+19.009%
2025-08-26	77.9700	78.320000	77.880000	78.2800	+0.423%	487,568	+19.328%
2025-08-25	78.1400	78.280000	77.950000	77.9500	-0.447%	467,234	+19.833%
2025-08-22	77.2700	78.459900	77.270000	78.3000	+1.622%	420,214	+19.298%
2025-08-21	77.1300	77.300000	76.840000	77.0500	-0.336%	694,118	+21.233%
2025-08-20	77.4800	77.480000	76.750000	77.3100	-0.309%	390,886	+20.825%
2025-08-19	77.9600	78.070000	77.407200	77.5500	-0.500%	515,672	+20.451%
2025-08-18	77.8900	77.990000	77.810000	77.9400	0.000%	363,589	+19.849%
2025-08-15	78.3000	78.300000	77.840000	77.9400	-0.243%	449,891	+19.849%
2025-08-14	77.8700	78.217800	77.850000	78.1300	-0.090%	465,994	+19.557%
2025-08-13	78.1100	78.290000	77.915000	78.2000	+0.437%	632,885	+19.450%
2025-08-12	77.2300	77.875000	77.100000	77.8600	+1.209%	346,036	+19.972%
2025-08-11	77.1100	77.305000	76.805000	76.9300	-0.220%	492,013	+21.422%
2025-08-08	76.7400	77.170000	76.740000	77.1000	+0.732%	419,243	+21.154%
2025-08-07	77.0300	77.110000	76.180000	76.5400	-0.091%	430,757	+22.041%
2025-08-06	76.2400	76.685000	76.090000	76.6100	+0.657%	612,080	+21.929%
2025-08-05	76.5000	76.620000	75.960000	76.1100	-0.432%	400,922	+22.730%
2025-08-04	75.8200	76.440000	75.807500	76.4400	+1.487%	467,999	+22.200%
2025-08-01	75.8100	75.810000	75.020000	75.3200	-1.555%	507,041	+24.018%
2025-07-31	77.4600	77.490000	76.400000	76.5100	-0.429%	653,841	+22.089%
2025-07-30	77.0800	77.300000	76.540000	76.8400	-0.221%	755,389	+21.564%
2025-07-29	77.3700	77.410400	76.909900	77.0100	-0.246%	312,648	+21.296%
2025-07-28	77.3200	77.340800	77.050000	77.2000	-0.039%	261,025	+20.997%
2025-07-25	77.0300	77.285400	76.940000	77.2300	+0.455%	328,867	+20.950%
2025-07-24	76.9900	77.110000	76.865000	76.8800	0.000%	874,397	+21.501%
2025-07-23	76.6000	76.930000	76.420000	76.8800	+0.773%	509,275	+21.501%
2025-07-22	76.2200	76.380000	75.940100	76.2900	+0.131%	378,224	+22.441%
2025-07-21	76.2200	76.560000	76.153790	76.1900	+0.145%	275,052	+22.601%
2025-07-18	76.3900	76.390000	75.955000	76.0800	-0.118%	474,999	+22.779%
2025-07-17	75.6900	76.214700	75.690000	76.1700	+0.634%	475,670	+22.634%
2025-07-16	75.6400	75.735000	74.900000	75.6900	+0.385%	999,678	+23.411%
2025-07-15	76.1800	76.180000	75.400000	75.4000	-0.580%	493,440	+23.886%
2025-07-14	75.6000	75.860000	75.460000	75.8400	+0.211%	287,114	+23.167%
2025-07-11	75.6500	75.820000	75.460000	75.6800	-0.408%	344,359	+23.428%
2025-07-10	75.7900	76.120000	75.650000	75.9900	+0.370%	295,020	+22.924%
2025-07-09	75.6000	75.805000	75.345000	75.7100	+0.571%	539,282	+23.379%
2025-07-08	75.3600	75.513300	75.203700	75.2800	-0.027%	672,039	+24.083%
2025-07-07	75.6200	75.729900	74.966300	75.3000	-0.777%	585,924	+24.050%
2025-07-03	75.5900	76.000000	75.590000	75.8900	+0.810%	230,556	+23.086%
2025-07-02	74.9200	75.310000	74.820000	75.2800	+0.467%	486,578	+24.083%
2025-07-01	74.7200	75.090000	74.670000	74.9300	+0.053%	539,269	+24.663%
2025-06-30	74.8200	75.020000	74.550000	74.8900	+0.483%	459,694	+24.730%
2025-06-27	74.3700	74.749900	74.070000	74.5300	+0.445%	471,704	+25.332%
2025-06-26	73.8300	74.235000	73.750000	74.2000	+0.856%	384,744	+25.889%
2025-06-25	73.7700	73.789900	73.410000	73.5700	+0.014%	649,853	+26.968%
2025-06-24	73.3300	73.720000	73.190000	73.5600	+1.072%	1,488,547	+26.985%
2025-06-23	72.1200	72.840000	71.775000	72.7800	+0.622%	695,158	+28.346%
2025-06-20	72.8500	72.910000	72.140000	72.3300	-0.221%	750,730	+29.144%
2025-06-18	72.5600	72.930000	72.375000	72.4900	+0.028%	851,643	+28.859%
2025-06-17	72.8000	72.970000	72.385000	72.4700	-0.862%	877,410	+28.895%
2025-06-16	72.8300	73.305000	72.810000	73.1000	+1.009%	822,564	+27.784%
2025-06-13	72.5600	73.000000	72.215000	72.3700	-1.174%	850,643	+29.073%
2025-06-12	72.7800	73.240000	72.745000	73.2300	+0.370%	688,497	+27.557%
2025-06-11	73.3200	73.440000	72.745000	72.9600	-0.328%	603,005	+28.029%
2025-06-10	72.9100	73.245000	72.770000	73.2000	+0.549%	420,317	+27.609%
2025-06-09	72.8000	72.990000	72.680000	72.8000	+0.179%	657,546	+28.310%
2025-06-06	72.6300	72.890000	72.430000	72.6700	+1.015%	515,227	+28.540%
2025-06-05	72.5300	72.660000	71.750000	71.9400	-0.470%	786,786	+29.844%
2025-06-04	72.4400	72.545200	72.260000	72.2800	-0.097%	378,321	+29.234%
2025-06-03	71.8800	72.440000	71.795000	72.3500	+0.696%	708,930	+29.109%
2025-06-02	71.3800	71.870000	70.983200	71.8500	+0.461%	824,407	+30.007%
2025-05-30	71.4600	71.730000	70.790000	71.5200	-0.098%	1,252,393	+30.607%
2025-05-29	72.0200	72.020000	71.205000	71.5900	+0.379%	508,545	+30.479%
2025-05-28	71.7900	71.946400	71.250000	71.3200	-0.613%	511,956	+30.973%
2025-05-27	71.1100	71.790000	70.930000	71.7600	+2.062%	555,781	+30.170%
2025-05-23	69.8400	70.610300	69.840000	70.3100	-0.622%	527,638	+32.855%
2025-05-22	70.7400	71.190000	70.580000	70.7500	+0.014%	359,334	+32.028%
2025-05-21	71.4400	71.926500	70.640000	70.7400	-1.764%	401,558	+32.047%
2025-05-20	72.0000	72.180100	71.660000	72.0100	-0.346%	439,548	+29.718%
2025-05-19	71.5100	72.336500	71.475100	72.2600	+0.028%	519,402	+29.269%
2025-05-16	71.8600	72.240000	71.620000	72.2400	+0.697%	398,008	+29.305%
2025-05-15	71.1300	71.780000	71.100000	71.7400	+0.504%	386,938	+30.206%
2025-05-14	71.5000	71.560000	71.175000	71.3800	+0.042%	692,794	+30.863%
2025-05-13	70.9300	71.615100	70.860100	71.3500	+0.692%	402,117	+30.918%
2025-05-12	70.7600	70.880000	70.190000	70.8600	+3.279%	1,238,771	+31.823%
2025-05-09	68.9100	68.980000	68.445000	68.6100	-0.116%	268,595	+36.146%
2025-05-08	68.6600	69.329900	68.280000	68.6900	+0.748%	486,189	+35.988%
2025-05-07	68.1100	68.480000	67.570000	68.1800	+0.383%	743,408	+37.005%
2025-05-06	67.8600	68.420000	67.670000	67.9200	-0.803%	592,559	+37.529%
2025-05-05	68.2900	68.850000	68.250000	68.4700	-0.494%	360,521	+36.425%
2025-05-02	68.5900	69.030000	68.340100	68.8100	+1.490%	387,474	+35.751%
2025-05-01	68.0200	68.460000	67.740000	67.8000	+0.683%	581,186	+37.773%
2025-04-30	66.4800	67.520000	65.765000	67.3400	+0.074%	1,374,925	+38.714%
2025-04-29	66.6500	67.460000	66.650000	67.2900	+0.613%	385,898	+38.817%
2025-04-28	66.9300	67.200000	66.200000	66.8800	+0.030%	745,265	+39.668%
2025-04-25	66.3800	66.890000	66.040000	66.8600	+0.632%	1,158,701	+39.710%
2025-04-24	65.2600	66.490000	65.105000	66.4400	+2.105%	398,467	+40.593%
2025-04-23	65.6900	66.295000	64.880000	65.0700	+1.577%	1,210,840	+43.553%
2025-04-22	63.2200	64.310000	63.100000	64.0600	+2.529%	1,262,487	+45.816%
2025-04-21	63.2900	63.430000	61.805000	62.4800	-2.360%	1,846,707	+49.504%
2025-04-17	64.0700	64.530000	63.675000	63.9900	+0.172%	1,032,055	+45.976%
2025-04-16	64.5000	64.960000	63.210000	63.8800	-2.160%	1,212,058	+46.227%
2025-04-15	65.5200	65.923300	65.150000	65.2900	-0.183%	661,224	+43.069%
2025-04-14	66.0100	66.010000	64.790100	65.4100	+0.926%	709,451	+42.807%
2025-04-11	63.5600	65.060000	63.140000	64.8100	+1.743%	1,338,847	+44.129%
2025-04-10	64.6000	64.670000	61.870000	63.7000	-3.514%	1,494,793	+46.641%
2025-04-09	59.9280	66.310000	59.860000	66.0200	+9.413%	2,472,445	+41.487%
2025-04-08	63.4200	63.765000	59.450000	60.3400	-1.710%	2,664,213	+54.806%
2025-04-07	59.5900	63.540000	58.600000	61.3900	-0.146%	4,051,330	+52.158%
2025-04-04	63.6100	63.826900	61.450000	61.4800	-5.864%	3,435,828	+51.936%
2025-04-03	66.2900	66.598300	65.250000	65.3100	-4.976%	2,583,773	+43.026%
2025-04-02	67.5400	69.009000	67.460000	68.7300	+0.748%	565,624	+35.909%
2025-04-01	67.7600	68.450000	67.330000	68.2200	+0.309%	449,456	+36.925%
2025-03-31	66.8800	68.180000	66.510000	68.0100	+0.621%	950,759	+37.347%
2025-03-28	68.7800	68.860000	67.515000	67.5900	-1.972%	716,606	+38.201%
2025-03-27	69.0100	69.418600	68.748400	68.9500	-0.376%	521,818	+35.475%
2025-03-26	69.9300	70.080000	69.004000	69.2100	-1.086%	498,022	+34.966%
2025-03-25	70.0100	70.105000	69.780000	69.9700	+0.186%	299,160	+33.500%
2025-03-24	69.4000	69.955000	69.375000	69.8400	+1.512%	434,868	+33.749%
2025-03-21	68.2600	68.880000	68.110000	68.8000	-0.073%	602,484	+35.770%
2025-03-20	68.5800	69.409800	68.509900	68.8500	-0.188%	534,355	+35.672%
2025-03-19	68.4800	69.470000	68.350000	68.9800	+1.040%	1,324,297	+35.416%
2025-03-18	68.7300	68.730000	68.031400	68.2700	-1.029%	550,956	+36.824%
2025-03-17	68.4100	69.300000	68.410000	68.9800	+0.818%	1,068,217	+35.416%
2025-03-14	67.6200	68.555000	67.540000	68.4200	+2.074%	501,519	+36.524%
2025-03-13	67.8800	67.970000	66.826743	67.0300	-1.383%	1,442,294	+39.356%
2025-03-12	68.3900	68.510000	67.410000	67.9700	+0.473%	1,182,460	+37.428%
2025-03-11	68.0300	68.480000	67.160000	67.6500	-0.850%	1,345,244	+38.078%
2025-03-10	68.9900	69.270000	67.590000	68.2300	-2.542%	731,746	+36.905%
2025-03-07	69.4600	70.180000	68.770500	70.0100	+0.474%	646,374	+33.424%
2025-03-06	70.0000	70.520000	69.350000	69.6800	-1.665%	1,098,721	+34.056%
2025-03-05	70.1000	71.080000	69.670000	70.8600	+1.099%	1,089,626	+31.823%
2025-03-04	70.4200	71.137700	69.550000	70.0900	-1.240%	1,504,808	+33.272%
2025-03-03	72.4700	72.619800	70.523600	70.9700	-1.772%	1,935,949	+31.619%
2025-02-28	71.2200	72.300000	70.875000	72.2500	+1.503%	627,158	+29.287%
2025-02-27	72.5600	72.700000	71.145000	71.1800	-1.549%	446,249	+31.231%
2025-02-26	72.5600	72.946100	72.030000	72.3000	+0.055%	358,736	+29.198%
2025-02-25	72.5900	72.720000	71.740000	72.2600	-0.482%	442,661	+29.269%
2025-02-24	73.1500	73.235000	72.520000	72.6100	-0.452%	409,727	+28.646%
2025-02-21	74.2600	74.260000	72.890000	72.9400	-1.738%	313,477	+28.064%
2025-02-20	74.4600	74.460000	73.880000	74.2300	-0.509%	266,465	+25.839%
2025-02-19	74.2600	74.635000	74.210000	74.6100	+0.242%	269,160	+25.198%
2025-02-18	74.3400	74.430000	74.080000	74.4300	+0.269%	703,970	+25.500%
2025-02-14	74.2300	74.400000	74.168600	74.2300	0.000%	335,690	+25.839%

.dark-mode .CHQx8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHQx8b{ color: #333333; background-color: white; border: 2px solid #333333; }SPTMState Street SPDR Portfolio S&P 1500 Composite Stock Market ETFstock NYSE ETF

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