SPDR Portfolio S&P 1500 Composite Stock Market ETF (NY: SPTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	72.82	72.82	71.96	72.48	540,847	-0.77(-1.05%)
Dec 26, 2024	73.02	73.37	72.83	73.25	646,901	+0.03(+0.04%)
Dec 24, 2024	72.60	73.23	72.52	73.22	258,316	+0.77(+1.06%)
Dec 23, 2024	72.02	72.50	71.63	72.45	380,351	+0.19(+0.26%)
Dec 20, 2024	71.11	72.83	71.10	72.26	384,054	+0.79(+1.11%)
Dec 19, 2024	72.13	72.30	71.44	71.47	616,599	-0.03(-0.04%)
Dec 18, 2024	73.74	73.99	71.45	71.50	620,283	-2.24(-3.04%)
Dec 17, 2024	73.80	73.85	73.56	73.74	278,063	-0.37(-0.50%)
Dec 16, 2024	73.95	74.22	73.92	74.11	2,276,034	+0.31(+0.42%)
Dec 13, 2024	74.10	74.14	73.63	73.80	376,804	-0.06(-0.08%)
Dec 12, 2024	74.17	74.18	73.86	73.86	868,336	-0.39(-0.53%)
Dec 11, 2024	74.05	74.34	74.03	74.25	728,448	+0.55(+0.75%)
Dec 10, 2024	73.99	74.02	73.61	73.70	338,235	-0.20(-0.27%)
Dec 09, 2024	74.34	74.34	73.85	73.90	405,969	-0.39(-0.52%)
Dec 06, 2024	74.25	74.44	74.19	74.29	290,693	+0.13(+0.18%)
Dec 05, 2024	74.32	74.39	74.13	74.16	287,499	-0.14(-0.19%)
Dec 04, 2024	74.11	74.36	74.02	74.30	307,925	+0.42(+0.57%)
Dec 03, 2024	73.90	73.93	73.70	73.88	274,114	-0.02(-0.03%)
Dec 02, 2024	73.86	73.97	73.73	73.90	401,523	+0.15(+0.20%)
Nov 29, 2024	73.42	73.88	73.42	73.75	122,657	+0.42(+0.57%)
Nov 27, 2024	73.52	73.65	73.17	73.33	517,431	-0.25(-0.34%)
Nov 26, 2024	73.40	73.63	73.25	73.58	220,204	+0.36(+0.49%)
Nov 25, 2024	73.40	73.62	73.00	73.22	414,975	+0.32(+0.44%)
Nov 22, 2024	72.60	72.99	72.60	72.90	317,120	+0.30(+0.41%)
Nov 21, 2024	72.49	72.79	71.88	72.60	340,410	+0.45(+0.62%)
Nov 20, 2024	72.15	72.19	71.45	72.15	409,694	+0.02(+0.03%)
Nov 19, 2024	71.40	72.21	71.36	72.13	356,737	+0.27(+0.38%)
Nov 18, 2024	71.66	72.04	71.56	71.86	293,381	+0.25(+0.35%)
Nov 15, 2024	72.13	72.16	71.39	71.61	378,410	-0.92(-1.27%)
Nov 14, 2024	73.07	73.09	72.43	72.53	379,793	-0.47(-0.64%)
Nov 13, 2024	73.04	73.29	72.81	73.00	344,154	-0.03(-0.04%)
Nov 12, 2024	73.21	73.34	72.72	73.03	1,076,008	-0.24(-0.33%)
Nov 11, 2024	73.37	73.45	73.09	73.27	288,636	+0.09(+0.12%)
Nov 08, 2024	72.93	73.31	72.85	73.18	408,813	+0.34(+0.47%)
Nov 07, 2024	72.60	72.97	72.55	72.84	364,123	+0.48(+0.66%)
Nov 06, 2024	72.02	72.45	71.65	72.36	526,623	+1.89(+2.68%)
Nov 05, 2024	69.70	70.47	69.69	70.47	316,494	+0.88(+1.26%)
Nov 04, 2024	69.72	69.89	69.38	69.59	410,778	-0.12(-0.17%)
Nov 01, 2024	69.78	70.25	69.66	69.71	277,916	+0.32(+0.46%)
Oct 31, 2024	70.29	70.29	69.39	69.39	369,925	-1.36(-1.92%)
Oct 30, 2024	70.90	71.18	70.71	70.75	375,114	-0.21(-0.30%)
Oct 29, 2024	70.70	71.10	70.56	70.96	315,185	+0.11(+0.16%)
Oct 28, 2024	71.01	71.06	70.85	70.85	190,960	+0.23(+0.33%)
Oct 25, 2024	70.98	71.27	70.50	70.62	268,327	-0.02(-0.03%)
Oct 24, 2024	70.73	70.74	70.36	70.64	283,849	+0.15(+0.21%)
Oct 23, 2024	70.89	70.94	70.08	70.49	346,162	-0.63(-0.89%)
Oct 22, 2024	70.90	71.28	70.83	71.12	248,310	-0.10(-0.14%)
Oct 21, 2024	71.31	71.39	70.89	71.22	262,224	-0.19(-0.27%)
Oct 18, 2024	71.37	71.50	71.21	71.41	199,753	+0.24(+0.34%)
Oct 17, 2024	71.55	71.56	71.13	71.17	217,821	+0.02(+0.03%)
Oct 16, 2024	70.88	71.21	70.76	71.15	628,378	+0.34(+0.48%)
Oct 15, 2024	71.31	71.38	70.67	70.81	384,150	-0.54(-0.76%)
Oct 14, 2024	70.96	71.42	70.89	71.35	186,429	+0.63(+0.89%)
Oct 11, 2024	70.23	70.82	70.23	70.72	311,546	+0.45(+0.64%)
Oct 10, 2024	70.19	70.43	70.07	70.27	243,668	-0.16(-0.23%)
Oct 09, 2024	69.96	70.47	69.87	70.43	223,483	+0.51(+0.73%)
Oct 08, 2024	69.59	70.00	69.52	69.92	300,414	+0.61(+0.88%)
Oct 07, 2024	69.78	69.79	69.17	69.31	275,325	-0.61(-0.87%)
Oct 04, 2024	69.84	69.99	69.40	69.92	258,176	+0.62(+0.89%)
Oct 03, 2024	69.28	69.53	69.04	69.30	605,488	-0.13(-0.19%)
Oct 02, 2024	69.32	69.58	69.04	69.43	224,187	-0.02(-0.03%)