State Street SPDR Prft S&P 1500 Comp Stk Mkt ETF (SPTM)
92.67
-0.27
(-0.29%)
USD |
NYSEARCA |
Aug 24, 16:00
92.66
-0.02
(-0.02%)
After-Hours: 20:00
SPTM Price : 92.67 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 92.86 | 92.86 | 92.54 | 92.67 | 286837.0 |
| Aug 21, 2026 | 92.98 | 93.16 | 92.76 | 92.94 | 257354.0 |
| Aug 20, 2026 | 92.98 | 93.22 | 92.50 | 92.54 | 294799.0 |
| Aug 19, 2026 | 93.56 | 93.76 | 93.25 | 93.32 | 318367.0 |
| Aug 18, 2026 | 93.43 | 93.46 | 93.11 | 93.17 | 344744.0 |
| Aug 17, 2026 | 94.29 | 94.29 | 93.84 | 93.85 | 359533.0 |
| Aug 14, 2026 | 94.54 | 94.59 | 94.18 | 94.29 | 310783.0 |
| Aug 13, 2026 | 94.13 | 94.62 | 94.07 | 94.44 | 367778.0 |
| Aug 12, 2026 | 94.03 | 94.03 | 93.66 | 93.80 | 333397.0 |
| Aug 11, 2026 | 94.01 | 94.01 | 93.45 | 93.57 | 296751.0 |
| Aug 10, 2026 | 93.76 | 94.07 | 93.70 | 93.84 | 330447.0 |
| Aug 07, 2026 | 93.63 | 93.96 | 93.46 | 93.89 | 301404.0 |
| Aug 06, 2026 | 93.44 | 93.70 | 93.18 | 93.26 | 362122.0 |
| Aug 05, 2026 | 94.21 | 94.30 | 93.42 | 93.45 | 575945.0 |
| Aug 04, 2026 | 92.38 | 93.90 | 92.38 | 93.67 | 869187.0 |
| Aug 03, 2026 | 90.94 | 92.10 | 90.94 | 92.02 | 438864.0 |
| Jul 31, 2026 | 90.50 | 90.94 | 89.63 | 90.73 | 342644.0 |
| Jul 30, 2026 | 89.56 | 90.22 | 89.30 | 90.17 | 372782.0 |
| Jul 29, 2026 | 90.00 | 90.28 | 88.66 | 88.69 | 496841.0 |
| Jul 28, 2026 | 89.82 | 90.31 | 89.56 | 90.11 | 371204.0 |
| Jul 27, 2026 | 90.53 | 90.62 | 89.48 | 89.86 | 409727.0 |
| Jul 24, 2026 | 89.74 | 90.38 | 89.64 | 89.81 | 604849.0 |
| Jul 23, 2026 | 89.81 | 90.23 | 89.36 | 89.71 | 397892.0 |
| Jul 22, 2026 | 90.75 | 91.10 | 90.72 | 90.77 | 578682.0 |
| Jul 21, 2026 | 90.63 | 90.98 | 90.38 | 90.88 | 399216.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median