MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPTM — State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF
NYSE ArcaState Street SPDR Portfolio S&P 1500 Composite Stock Market ETF
$93.82
-0.33(-0.35%)
- O
- 93.63
- H
- 93.89
- L
- 93.38
- V
- 316.72K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$93.82
Period Return+40.32%
Period High$94.62
Period Low$65.77
Avg Daily Volume663.8K
Total Trading Days365
SPTM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $93.63 | $93.89 | $93.38 | $93.82 | $-0.33 | -0.35% | 316,715 | $93.72 | $93.38 $93.89 |
| Oct 6, 2026 | $94.02 | $94.44 | $94.02 | $94.15 | +$0.54 | +0.58% | 354,378 | $94.24 | $94.02 $94.44 |
| Oct 5, 2026 | $93.04 | $93.85 | $93.04 | $93.61 | +$0.59 | +0.63% | 312,990 | $93.46 | $93.04 $93.85 |
| Oct 2, 2026 | $93.11 | $93.39 | $92.77 | $93.02 | +$0.73 | +0.79% | 428,203 | $93.09 | $92.77 $93.39 |
| Oct 1, 2026 | $92.33 | $92.50 | $91.69 | $92.29 | +$0.24 | +0.26% | 1,237,976 | $92.06 | $91.69 $92.50 |
| Sep 30, 2026 | $92.63 | $92.91 | $92.05 | $92.05 | $-0.26 | -0.28% | 525,089 | $92.67 | $92.05 $92.91 |
| Sep 29, 2026 | $92.67 | $92.67 | $92.08 | $92.31 | $-0.18 | -0.19% | 721,084 | $92.26 | $92.08 $92.67 |
| Sep 28, 2026 | $92.77 | $92.94 | $92.27 | $92.49 | $-0.70 | -0.75% | 711,447 | $92.57 | $92.27 $92.94 |
| Sep 25, 2026 | $92.85 | $93.29 | $92.61 | $93.19 | +$0.48 | +0.52% | 419,717 | $93.04 | $92.61 $93.29 |
| Sep 24, 2026 | $92.30 | $92.90 | $92.23 | $92.71 | $-0.10 | -0.11% | 481,638 | $92.64 | $92.23 $92.90 |
| Sep 23, 2026 | $93.39 | $93.42 | $92.66 | $92.81 | $-0.67 | -0.72% | 428,293 | $92.99 | $92.66 $93.42 |
| Sep 22, 2026 | $93.50 | $93.69 | $93.37 | $93.48 | +$0.02 | +0.02% | 375,982 | $93.52 | $93.37 $93.69 |
| Sep 21, 2026 | $92.66 | $93.62 | $92.63 | $93.46 | +$1.10 | +1.19% | 403,495 | $93.16 | $92.63 $93.62 |
| Sep 18, 2026 | $92.38 | $92.39 | $91.95 | $92.36 | +$0.06 | +0.07% | 337,492 | $92.19 | $91.95 $92.39 |
| Sep 17, 2026 | $92.41 | $92.41 | $92.02 | $92.30 | +$0.98 | +1.07% | 399,667 | $92.24 | $92.02 $92.41 |
| Sep 16, 2026 | $91.99 | $92.22 | $90.77 | $91.32 | $-0.40 | -0.44% | 549,947 | $91.61 | $90.77 $92.22 |
| Sep 15, 2026 | $92.03 | $92.03 | $91.57 | $91.72 | $-0.41 | -0.45% | 332,342 | $91.71 | $91.57 $92.03 |
| Sep 14, 2026 | $91.95 | $92.45 | $91.79 | $92.13 | $-0.42 | -0.45% | 700,656 | $92.24 | $91.79 $92.45 |
| Sep 11, 2026 | $92.61 | $92.80 | $92.50 | $92.55 | +$0.74 | +0.81% | 317,102 | $92.67 | $92.50 $92.80 |
| Sep 10, 2026 | $91.82 | $92.08 | $91.66 | $91.81 | $-0.54 | -0.58% | 315,657 | $91.84 | $91.66 $92.08 |
| Sep 9, 2026 | $92.62 | $92.62 | $92.22 | $92.35 | $-0.46 | -0.50% | 277,936 | $92.44 | $92.22 $92.62 |
| Sep 8, 2026 | $93.28 | $93.28 | $92.75 | $92.81 | $-0.58 | -0.62% | 335,795 | $92.99 | $92.75 $93.28 |
| Sep 4, 2026 | $93.52 | $93.61 | $93.22 | $93.39 | $-0.28 | -0.30% | 437,601 | $93.36 | $93.22 $93.61 |
| Sep 3, 2026 | $93.09 | $93.78 | $93.00 | $93.67 | +$0.96 | +1.04% | 352,068 | $93.54 | $93.00 $93.78 |
| Sep 2, 2026 | $92.33 | $92.87 | $92.33 | $92.71 | +$0.42 | +0.46% | 770,722 | $92.69 | $92.33 $92.87 |
| Sep 1, 2026 | $92.40 | $92.68 | $92.04 | $92.29 | $-0.63 | -0.68% | 302,819 | $92.38 | $92.04 $92.68 |
| Aug 31, 2026 | $93.01 | $93.10 | $92.70 | $92.92 | $-0.33 | -0.35% | 335,938 | $92.87 | $92.70 $93.10 |
| Aug 28, 2026 | $93.66 | $93.98 | $93.16 | $93.25 | $-0.29 | -0.31% | 335,095 | $93.41 | $93.16 $93.98 |
| Aug 27, 2026 | $93.28 | $93.67 | $93.09 | $93.54 | +$0.57 | +0.61% | 2,721,939 | $93.62 | $93.09 $93.67 |
| Aug 26, 2026 | $92.79 | $93.11 | $92.72 | $92.97 | +$0.04 | +0.04% | 334,652 | $92.93 | $92.72 $93.11 |