NYSEArca - Delayed Quote USD

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

73.58 +0.36 (+0.49%)
At close: November 26 at 4:00 PM EST
73.93 +0.35 (+0.48%)
After hours: November 26 at 6:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 26, 2024 73.40 73.63 73.25 73.58 73.58 220,200
Nov 25, 2024 73.40 73.62 73.00 73.22 73.22 415,000
Nov 22, 2024 72.60 72.99 72.60 72.90 72.90 317,100
Nov 21, 2024 72.49 72.79 71.88 72.60 72.60 340,400
Nov 20, 2024 72.15 72.19 71.45 72.15 72.15 409,700
Nov 19, 2024 71.40 72.21 71.36 72.13 72.13 356,700
Nov 18, 2024 71.66 72.04 71.56 71.86 71.86 293,400
Nov 15, 2024 72.13 72.16 71.39 71.61 71.61 378,400
Nov 14, 2024 73.07 73.09 72.43 72.53 72.53 379,800
Nov 13, 2024 73.04 73.29 72.81 73.00 73.00 344,200
Nov 12, 2024 73.21 73.34 72.72 73.03 73.03 1,076,000
Nov 11, 2024 73.37 73.45 73.09 73.27 73.27 288,600
Nov 8, 2024 72.93 73.32 72.85 73.18 73.18 408,800
Nov 7, 2024 72.60 72.97 72.55 72.84 72.84 364,100
Nov 6, 2024 72.02 72.45 71.65 72.36 72.36 526,600
Nov 5, 2024 69.70 70.47 69.69 70.47 70.47 316,500
Nov 4, 2024 69.72 69.89 69.38 69.59 69.59 410,800
Nov 1, 2024 69.78 70.26 69.66 69.71 69.71 277,900
Oct 31, 2024 70.29 70.29 69.39 69.39 69.39 369,900
Oct 30, 2024 70.90 71.18 70.71 70.75 70.75 375,100
Oct 29, 2024 70.70 71.10 70.56 70.96 70.96 315,200
Oct 28, 2024 71.01 71.06 70.85 70.85 70.85 191,000
Oct 25, 2024 70.98 71.27 70.50 70.62 70.62 268,300
Oct 24, 2024 70.73 70.74 70.36 70.64 70.64 283,800
Oct 23, 2024 70.89 70.94 70.08 70.49 70.49 346,200
Oct 22, 2024 70.90 71.28 70.83 71.12 71.12 248,300
Oct 21, 2024 71.31 71.39 70.89 71.22 71.22 262,200
Oct 18, 2024 71.37 71.50 71.21 71.41 71.41 199,800
Oct 17, 2024 71.55 71.56 71.13 71.17 71.17 217,800
Oct 16, 2024 70.88 71.21 70.76 71.15 71.15 628,400
Oct 15, 2024 71.31 71.38 70.67 70.81 70.81 384,200
Oct 14, 2024 70.96 71.42 70.89 71.35 71.35 186,300
Oct 11, 2024 70.23 70.82 70.23 70.72 70.72 311,400
Oct 10, 2024 70.19 70.43 70.07 70.27 70.27 243,700
Oct 9, 2024 69.96 70.47 69.87 70.43 70.43 223,500
Oct 8, 2024 69.59 70.00 69.52 69.92 69.92 300,400
Oct 7, 2024 69.78 69.79 69.17 69.31 69.31 275,300
Oct 4, 2024 69.84 69.99 69.40 69.92 69.92 258,200
Oct 3, 2024 69.28 69.53 69.04 69.30 69.30 605,500
Oct 2, 2024 69.32 69.58 69.04 69.43 69.43 224,200
Oct 1, 2024 70.03 70.03 69.11 69.45 69.45 334,400
Sep 30, 2024 69.69 70.13 69.40 70.06 70.06 668,900
Sep 27, 2024 70.07 70.13 69.67 69.79 69.79 349,300
Sep 26, 2024 70.13 70.20 69.62 69.90 69.90 736,500
Sep 25, 2024 69.75 69.83 69.46 69.55 69.55 341,000
Sep 24, 2024 69.75 69.79 69.36 69.79 69.79 314,000
Sep 23, 2024 0.23 Dividend
Sep 23, 2024 69.58 69.68 69.43 69.57 69.57 328,600
Sep 20, 2024 69.60 69.77 69.28 69.64 69.41 223,900
Sep 19, 2024 69.76 70.00 69.42 69.77 69.54 342,500
Sep 18, 2024 68.84 69.40 68.56 68.61 68.39 375,500
Sep 17, 2024 68.98 69.21 68.55 68.79 68.57 428,300
Sep 16, 2024 68.55 68.78 68.39 68.73 68.51 287,000
Sep 13, 2024 68.32 68.73 68.32 68.58 68.36 237,000
Sep 12, 2024 67.72 68.22 67.42 68.14 67.92 279,000
Sep 11, 2024 66.94 67.70 65.87 67.56 67.34 286,500
Sep 10, 2024 66.94 66.98 66.32 66.94 66.72 428,300
Sep 9, 2024 66.49 66.87 66.30 66.67 66.45 248,400
Sep 6, 2024 67.18 67.35 65.91 66.01 65.80 321,400
Sep 5, 2024 67.34 67.62 66.85 67.10 66.88 311,400
Sep 4, 2024 67.20 67.74 67.13 67.31 67.09 458,500
Sep 3, 2024 68.49 68.55 67.16 67.44 67.22 414,700
Aug 30, 2024 68.52 68.95 68.11 68.90 68.68 259,100
Aug 29, 2024 68.44 68.90 68.15 68.24 68.02 345,600
Aug 28, 2024 68.53 68.62 67.86 68.20 67.98 188,100
Aug 27, 2024 68.41 68.69 68.25 68.62 68.40 259,800
Aug 26, 2024 68.86 68.94 68.38 68.53 68.31 518,400
Aug 23, 2024 68.33 68.81 68.18 68.73 68.51 504,200
Aug 22, 2024 68.67 68.75 67.79 67.92 67.70 275,100
Aug 21, 2024 68.31 68.61 68.13 68.44 68.22 285,600
Aug 20, 2024 68.30 68.46 68.04 68.18 67.96 237,700
Aug 19, 2024 67.71 68.34 67.67 68.33 68.11 216,000
Aug 16, 2024 67.31 67.78 67.31 67.67 67.45 274,400
Aug 15, 2024 67.12 67.59 67.07 67.53 67.31 234,800
Aug 14, 2024 66.34 66.53 65.98 66.39 66.17 348,100
Aug 13, 2024 65.53 66.23 65.52 66.19 65.98 244,600
Aug 12, 2024 65.30 65.45 64.91 65.12 64.91 547,300
Aug 9, 2024 64.79 65.34 64.64 65.12 64.91 636,000
Aug 8, 2024 64.12 64.97 63.88 64.84 64.63 326,600
Aug 7, 2024 64.65 65.00 63.37 63.37 63.16 558,300
Aug 6, 2024 63.60 64.79 63.36 63.85 63.64 850,800
Aug 5, 2024 62.46 64.01 62.43 63.28 63.07 961,200
Aug 2, 2024 65.50 65.62 64.65 65.17 64.96 408,700
Aug 1, 2024 67.64 67.94 66.05 66.49 66.27 666,800
Jul 31, 2024 67.31 67.83 67.08 67.45 67.23 380,100
Jul 30, 2024 66.89 67.05 66.03 66.47 66.25 402,400
Jul 29, 2024 66.97 67.01 66.53 66.69 66.47 218,000
Jul 26, 2024 66.43 67.02 66.35 66.71 66.49 340,700
Jul 25, 2024 66.20 67.04 65.84 65.99 65.78 360,000
Jul 24, 2024 67.11 67.18 66.11 66.19 65.98 279,300
Jul 23, 2024 67.79 68.06 67.68 67.73 67.51 236,900
Jul 22, 2024 67.58 67.86 67.35 67.81 67.59 825,300
Jul 19, 2024 67.48 67.69 66.97 67.08 66.86 372,800
Jul 18, 2024 68.29 68.44 67.31 67.57 67.35 384,400
Jul 17, 2024 68.32 68.54 68.08 68.10 67.88 319,400
Jul 16, 2024 68.73 69.08 68.67 69.05 68.83 276,800
Jul 15, 2024 68.54 68.92 68.33 68.50 68.28 289,100
Jul 12, 2024 68.00 68.74 67.99 68.27 68.05 338,700
Jul 11, 2024 68.35 68.49 67.77 67.88 67.66 1,080,800
Jul 10, 2024 67.74 68.29 67.71 68.29 68.07 276,700
Jul 9, 2024 67.69 67.77 67.56 67.60 67.38 399,500
Jul 8, 2024 67.55 67.67 67.43 67.54 67.32 265,000
Jul 5, 2024 67.20 67.51 67.08 67.48 67.26 385,100
Jul 3, 2024 66.86 67.18 66.86 67.15 66.93 174,400
Jul 2, 2024 66.19 66.85 66.19 66.79 66.57 411,400
Jul 1, 2024 66.50 66.54 66.12 66.41 66.19 347,100
Jun 28, 2024 66.71 67.05 66.19 66.35 66.13 438,400
Jun 27, 2024 66.46 66.61 66.35 66.58 66.36 247,200
Jun 26, 2024 66.26 66.52 66.16 66.47 66.25 466,500
Jun 25, 2024 66.32 66.43 66.13 66.36 66.14 274,700
Jun 24, 2024 0.23 Dividend
Jun 24, 2024 66.34 66.66 66.17 66.17 65.96 220,600
Jun 21, 2024 66.62 66.70 66.41 66.54 66.09 190,400
Jun 20, 2024 66.97 67.04 66.46 66.69 66.24 447,300
Jun 18, 2024 66.66 66.86 66.65 66.83 66.38 301,400
Jun 17, 2024 66.08 66.82 66.01 66.65 66.20 244,400
Jun 14, 2024 65.97 66.14 65.80 66.11 65.66 289,400
Jun 13, 2024 66.32 66.32 65.83 66.18 65.73 204,200
Jun 12, 2024 66.17 66.44 65.96 66.06 65.61 338,600
Jun 11, 2024 65.23 65.53 64.93 65.50 65.06 224,000
Jun 10, 2024 65.05 65.43 65.02 65.39 64.95 309,000
Jun 7, 2024 65.15 65.53 65.06 65.19 64.75 409,400
Jun 6, 2024 65.35 65.42 65.08 65.31 64.87 262,000
Jun 5, 2024 64.87 65.36 64.66 65.36 64.92 291,500
Jun 4, 2024 64.45 64.69 64.21 64.60 64.16 274,800
Jun 3, 2024 64.83 64.83 64.00 64.60 64.16 378,400
May 31, 2024 64.14 64.58 63.50 64.52 64.08 226,300
May 30, 2024 64.13 64.27 63.83 63.94 63.51 397,500
May 29, 2024 64.26 64.47 64.25 64.30 63.87 255,700
May 28, 2024 64.93 64.93 64.49 64.79 64.35 255,500
May 24, 2024 64.60 64.88 64.48 64.80 64.36 208,200
May 23, 2024 65.22 65.22 64.22 64.34 63.91 211,600
May 22, 2024 64.95 65.06 64.60 64.84 64.40 278,000
May 21, 2024 64.83 65.08 64.81 65.05 64.61 200,500
May 20, 2024 64.89 65.11 64.84 64.91 64.47 295,300
May 17, 2024 64.82 64.85 64.63 64.82 64.38 189,800
May 16, 2024 64.93 65.11 64.74 64.74 64.30 455,500
May 15, 2024 64.50 64.97 64.41 64.95 64.51 387,200
May 14, 2024 63.88 64.22 63.84 64.14 63.71 299,800
May 13, 2024 64.03 64.05 63.76 63.83 63.40 264,700
May 10, 2024 63.97 64.06 63.70 63.82 63.39 223,900
May 9, 2024 63.37 63.77 63.33 63.76 63.33 297,800
May 8, 2024 63.16 63.44 63.16 63.38 62.95 242,700
May 7, 2024 63.40 63.58 63.33 63.39 62.96 385,900
May 6, 2024 62.97 63.32 62.94 63.32 62.89 427,800
May 3, 2024 62.71 62.78 62.34 62.68 62.26 335,000
May 2, 2024 61.79 62.00 61.23 61.85 61.43 364,000
May 1, 2024 61.46 62.24 61.25 61.29 60.88 557,600
Apr 30, 2024 62.32 62.40 61.51 61.53 61.11 408,200
Apr 29, 2024 62.45 62.55 62.17 62.46 62.04 246,000
Apr 26, 2024 62.06 62.45 61.93 62.23 61.81 241,600
Apr 25, 2024 61.16 61.79 60.97 61.68 61.26 339,600
Apr 24, 2024 62.06 62.17 61.65 61.95 61.53 304,100
Apr 23, 2024 61.50 62.04 61.40 61.94 61.52 362,000
Apr 22, 2024 60.96 61.56 60.74 61.20 60.79 666,100
Apr 19, 2024 61.09 61.26 60.52 60.69 60.28 606,300
Apr 18, 2024 61.46 61.71 61.06 61.17 60.76 383,700
Apr 17, 2024 61.93 61.94 61.10 61.28 60.87 345,900
Apr 16, 2024 61.79 61.99 61.47 61.60 61.18 490,500
Apr 15, 2024 63.03 63.08 61.66 61.77 61.35 282,500
Apr 12, 2024 62.99 63.15 62.33 62.51 62.09 327,900
Apr 11, 2024 63.17 63.59 62.73 63.43 63.00 322,000
Apr 10, 2024 62.87 63.24 62.73 63.00 62.57 501,700
Apr 9, 2024 63.78 63.84 63.09 63.66 63.23 334,500
Apr 8, 2024 63.63 63.75 63.51 63.58 63.15 231,800
Apr 5, 2024 63.03 63.78 63.01 63.49 63.06 286,600
Apr 4, 2024 64.14 64.21 62.85 62.90 62.48 503,300
Apr 3, 2024 63.45 63.84 63.43 63.68 63.25 415,800
Apr 2, 2024 63.54 63.59 63.32 63.56 63.13 335,900
Apr 1, 2024 64.30 64.32 63.90 64.02 63.59 435,500
Mar 28, 2024 64.14 64.33 64.14 64.15 63.72 410,200
Mar 27, 2024 63.90 64.15 63.71 64.15 63.72 335,000
Mar 26, 2024 63.85 63.91 63.53 63.57 63.14 331,900
Mar 25, 2024 63.74 63.83 63.67 63.67 63.24 357,800
Mar 22, 2024 64.03 64.03 63.83 63.88 63.45 500,100
Mar 21, 2024 64.15 64.22 63.99 64.02 63.59 428,100
Mar 20, 2024 63.13 63.78 63.08 63.73 63.30 467,400
Mar 19, 2024 62.66 63.18 62.61 63.14 62.71 253,900
Mar 18, 2024 0.21 Dividend
Mar 18, 2024 62.94 63.09 62.75 62.80 62.38 363,300
Mar 15, 2024 62.60 62.88 62.49 62.67 62.04 665,900
Mar 14, 2024 63.38 63.38 62.67 63.06 62.43 1,096,500
Mar 13, 2024 63.34 63.40 63.07 63.26 62.63 344,200
Mar 12, 2024 62.96 63.39 62.63 63.34 62.70 352,900
Mar 11, 2024 62.61 62.75 62.36 62.68 62.05 334,200
Mar 8, 2024 63.27 63.54 62.69 62.77 62.14 396,900
Mar 7, 2024 62.88 63.25 62.85 63.15 62.52 320,900
Mar 6, 2024 62.61 62.78 62.35 62.50 61.87 451,300
Mar 5, 2024 62.55 62.62 61.92 62.21 61.59 318,100
Mar 4, 2024 62.79 63.01 62.74 62.79 62.16 317,400
Mar 1, 2024 62.35 62.87 62.30 62.84 62.21 455,100
Feb 29, 2024 62.26 62.44 61.92 62.31 61.68 526,800
Feb 28, 2024 61.87 62.09 61.86 61.99 61.37 1,313,800
Feb 27, 2024 62.05 62.12 61.86 62.08 61.46 1,179,800
Feb 26, 2024 62.19 62.27 61.95 61.96 61.34 736,900
Feb 23, 2024 62.29 62.43 62.11 62.18 61.56 630,600
Feb 22, 2024 61.66 62.24 61.60 62.13 61.51 1,007,900
Feb 21, 2024 60.66 60.93 60.48 60.93 60.32 685,000
Feb 20, 2024 60.94 61.03 60.59 60.85 60.24 564,700
Feb 16, 2024 61.46 61.64 61.15 61.19 60.58 366,200
Feb 15, 2024 61.13 61.57 61.13 61.52 60.90 296,800
Feb 14, 2024 60.81 61.12 60.54 61.08 60.47 375,800
Feb 13, 2024 60.51 60.73 60.07 60.48 59.87 580,900
Feb 12, 2024 61.41 61.69 61.30 61.40 60.78 554,800
Feb 9, 2024 61.09 61.41 61.01 61.34 60.72 362,400
Feb 8, 2024 60.88 61.04 60.84 60.98 60.37 352,800
Feb 7, 2024 60.72 60.97 60.59 60.93 60.32 327,000
Feb 6, 2024 60.37 60.47 60.21 60.42 59.81 339,400
Feb 5, 2024 60.43 60.45 59.98 60.25 59.65 585,200
Feb 2, 2024 59.99 60.71 59.92 60.49 59.88 364,200
Feb 1, 2024 59.40 59.95 59.25 59.94 59.34 410,500
Jan 31, 2024 59.87 59.96 59.17 59.17 58.58 527,600
Jan 30, 2024 60.15 60.25 60.08 60.15 59.55 396,100
Jan 29, 2024 59.81 60.24 59.72 60.24 59.64 449,700
Jan 26, 2024 59.78 59.96 59.66 59.75 59.15 486,200
Jan 25, 2024 59.75 59.85 59.50 59.78 59.18 396,900
Jan 24, 2024 59.83 59.90 59.44 59.48 58.88 952,900
Jan 23, 2024 59.42 59.48 59.21 59.46 58.86 403,400
Jan 22, 2024 59.34 59.51 59.23 59.33 58.73 390,300
Jan 19, 2024 58.64 59.16 58.46 59.14 58.55 472,900
Jan 18, 2024 58.14 58.48 57.92 58.43 57.84 339,000
Jan 17, 2024 57.78 57.96 57.61 57.91 57.33 477,800
Jan 16, 2024 58.24 58.44 58.01 58.23 57.65 479,600
Jan 12, 2024 58.61 58.74 58.30 58.48 57.89 360,700
Jan 11, 2024 58.55 58.63 57.94 58.42 57.83 346,800
Jan 10, 2024 58.22 58.58 58.14 58.50 57.91 515,600
Jan 9, 2024 57.95 58.29 57.86 58.18 57.60 1,508,000
Jan 8, 2024 57.49 58.29 57.49 58.29 57.71 395,800
Jan 5, 2024 57.40 57.78 57.31 57.48 56.90 4,258,100
Jan 4, 2024 57.50 57.83 57.36 57.38 56.80 582,300
Jan 3, 2024 57.84 57.88 57.49 57.58 57.00 633,500
Jan 2, 2024 58.06 58.25 57.85 58.13 57.55 1,112,500
Dec 29, 2023 58.56 58.67 58.21 58.45 57.86 497,000
Dec 28, 2023 58.65 58.73 58.60 58.65 58.06 388,700
Dec 27, 2023 58.51 58.65 58.43 58.61 58.02 430,600
Dec 26, 2023 58.30 58.62 58.30 58.50 57.91 217,100
Dec 22, 2023 58.25 58.46 58.02 58.27 57.69 461,900
Dec 21, 2023 57.95 58.16 57.64 58.14 57.56 761,200
Dec 20, 2023 58.30 58.52 57.51 57.54 56.96 541,400
Dec 19, 2023 58.04 58.38 58.04 58.35 57.76 398,800
Dec 18, 2023 0.23 Dividend
Dec 18, 2023 57.91 58.09 57.84 58.00 57.42 345,100
Dec 15, 2023 57.88 58.09 57.80 57.96 57.15 518,500
Dec 14, 2023 58.05 58.24 57.71 58.01 57.20 491,400
Dec 13, 2023 56.92 57.77 56.88 57.75 56.94 319,200
Dec 12, 2023 56.59 56.92 56.49 56.90 56.10 375,200
Dec 11, 2023 56.38 56.69 56.38 56.68 55.89 346,600
Dec 8, 2023 56.11 56.51 56.11 56.41 55.62 250,700
Dec 7, 2023 56.01 56.26 55.95 56.17 55.38 985,900
Dec 6, 2023 56.21 56.25 55.72 55.74 54.96 456,200
Dec 5, 2023 55.86 56.11 55.81 55.99 55.21 609,500
Dec 4, 2023 55.89 56.09 55.77 56.05 55.27 328,100
Dec 1, 2023 55.78 56.33 55.73 56.29 55.50 371,000
Nov 30, 2023 55.71 55.90 55.53 55.86 55.08 592,300
Nov 29, 2023 55.93 56.09 55.60 55.65 54.87 266,200
Nov 28, 2023 55.58 55.84 55.50 55.65 54.87 346,100
Nov 27, 2023 55.64 55.75 55.58 55.63 54.85 355,700

Related Tickers