Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
SPDR Portfolio S&P (SPTM) Historical Prices: Free Download & Interactive Data Table 2025

SPTM Historical Prices

Summary

Key Stock Metrics

58.60

(April 7, 2025)

52-Week Low

81.53

(October 9, 2025)

52-Week High

126.45

(May 22, 2013)

All-Time High

81.30

(October 23, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-23 99.13 99.35 98.98 99.35 5510
2011-05-24 99.46 99.49 99.27 99.30 1703
2011-05-25 99.41 99.52 99.41 99.49 900
2011-05-26 99.50 99.50 99.26 99.31 1250
2011-05-27 100.51 100.51 100.51 100.51 200
2011-05-31 101.42 101.42 101.10 101.10 500
2011-06-01 100.50 100.50 99.79 99.79 2069
2011-06-02 99.40 99.46 99.03 99.34 5938
2011-06-03 98.00 98.69 97.93 98.10 4756
2011-06-06 97.85 97.85 96.95 97.06 3668
2011-06-07 97.62 97.64 96.95 96.95 3504
2011-06-08 96.95 97.00 96.49 96.53 3333
2011-06-09 96.60 97.35 96.60 97.35 1415
2011-06-10 96.72 96.72 95.75 95.75 3485
2011-06-13 95.92 96.22 95.30 95.74 8214
2011-06-14 97.09 97.35 96.95 97.05 3835
2011-06-15 96.11 96.11 95.19 95.33 3500
2011-06-16 95.41 95.85 94.82 94.82 9776
2011-06-17 95.79 95.85 95.21 95.28 6441
2011-06-20 95.00 95.89 95.00 95.87 2855
2011-06-21 97.05 97.35 97.05 97.32 993
2011-06-22 97.44 97.44 97.04 97.04 3365
2011-06-23 95.37 96.12 94.95 95.84 4374
2011-06-24 96.17 96.17 95.45 95.61 5303
2011-06-27 95.58 96.34 95.58 96.34 7099
2011-06-28 96.78 97.29 96.78 97.18 1303
2011-06-29 97.98 98.32 97.93 97.93 510
2011-06-30 98.91 99.19 98.91 99.13 1919
2011-07-01 100.00 100.65 100.00 100.61 13367
2011-07-05 100.43 100.73 100.33 100.54 3193
2011-07-06 100.63 100.73 100.63 100.64 8650
2011-07-07 101.54 102.00 101.53 101.82 4880
2011-07-08 100.76 101.04 100.76 101.04 1218
2011-07-11 99.83 100.08 99.00 99.00 3717
2011-07-12 99.36 99.36 98.85 98.85 1980
2011-07-13 99.24 100.02 98.97 98.97 1104
2011-07-14 99.33 99.45 98.64 98.64 1320
2011-07-15 98.60 98.90 98.60 98.90 3024
2011-07-18 98.53 98.53 97.40 97.87 11513
2011-07-19 98.99 99.74 98.99 99.74 1675
2011-07-20 99.63 99.63 99.63 99.63 175
2011-07-21 100.07 101.09 100.07 100.93 6176
2011-07-22 100.76 101.17 100.76 101.06 2980
2011-07-25 100.00 100.76 100.00 100.48 4265
2011-07-26 99.97 100.41 99.84 99.95 3215
2011-07-27 99.44 99.44 98.00 98.05 2132
2011-07-28 97.75 98.40 97.40 97.40 8494
2011-07-29 96.50 97.74 96.31 96.84 10200
2011-08-01 98.11 98.35 95.66 96.53 28163
2011-08-02 95.90 96.06 94.12 94.12 7505
2011-08-03 94.02 94.34 92.64 94.34 336393
2011-08-04 93.26 93.26 89.75 89.90 24610
2011-08-05 91.03 91.16 87.29 89.62 16176
2011-08-08 87.07 87.96 83.39 83.39 46090
2011-08-09 84.53 87.00 82.38 87.00 13639
2011-08-10 85.95 85.99 83.69 83.69 13580
2011-08-11 84.35 88.48 84.14 87.48 10466
2011-08-12 88.15 88.76 87.79 88.02 8446
2011-08-15 89.61 90.16 88.89 90.16 9355
2011-08-16 89.04 89.64 88.69 89.25 3810
2011-08-17 89.94 90.36 88.78 89.05 3689
2011-08-18 86.92 86.92 84.73 85.21 4029
2011-08-19 83.96 85.68 83.74 83.74 4650
2011-08-22 84.85 84.85 83.62 84.01 2918
2011-08-23 84.96 86.73 84.96 86.73 1632
2011-08-24 87.50 87.79 86.71 87.79 3136
2011-08-25 88.41 88.41 86.67 86.67 2048
2011-08-26 85.88 88.00 84.99 88.00 1302
2011-08-29 89.33 90.36 89.33 90.36 2843
2011-08-30 90.06 91.08 90.06 91.08 2835
2011-08-31 91.43 92.11 90.51 91.03 5714
2011-09-01 91.13 91.85 90.28 90.28 4014
2011-09-02 87.97 88.50 87.95 88.00 4493
2011-09-06 85.33 87.03 85.13 86.59 4275
2011-09-07 88.31 89.53 88.26 89.53 1507
2011-09-09 87.74 87.76 86.00 86.48 4813
2011-09-12 85.59 86.94 85.00 86.94 13916
2011-09-13 87.11 87.79 86.97 87.79 10122
2011-09-14 88.22 90.02 87.76 90.02 8919
2011-09-15 89.54 90.51 89.45 90.36 2081
2011-09-16 90.73 90.73 90.31 90.54 16037
2011-09-19 89.04 89.72 88.55 89.72 2204
2011-09-20 90.01 90.60 89.54 90.60 822
2011-09-21 89.35 89.35 86.59 86.59 1245
2011-09-22 84.30 84.75 82.99 83.90 11000
2011-09-23 83.28 84.80 83.28 84.32 4175
2011-09-26 85.16 86.10 84.10 86.10 2281
2011-09-27 88.09 88.60 87.76 87.76 2636
2011-09-28 87.60 87.60 87.06 87.06 1206
2011-09-29 86.97 87.23 84.74 85.78 9252
2011-09-30 84.88 85.21 84.18 84.18 649
2011-10-03 83.52 83.52 81.64 81.66 7407
2011-10-04 80.45 83.16 79.51 83.16 14277
2011-10-05 83.65 85.00 83.14 84.92 5957
2011-10-06 84.80 86.65 84.80 86.63 1300
2011-10-07 86.53 86.53 85.73 86.00 7615
2011-10-10 87.49 88.69 87.49 88.69 21851
2011-10-11 88.48 88.99 88.44 88.75 5521
2011-10-12 89.52 90.40 89.37 89.72 7558
2011-10-13 88.92 89.40 88.69 89.29 1945
2011-10-14 90.80 91.12 90.26 91.10 3812
2011-10-17 90.66 90.66 89.05 89.06 16661
2011-10-18 89.17 91.27 88.82 91.27 1755
2011-10-19 90.86 91.30 89.95 89.95 1983
2011-10-20 89.88 90.47 89.23 90.25 7645
2011-10-21 91.66 92.12 91.61 92.02 2156
2011-10-24 92.02 93.57 92.02 93.50 4316
2011-10-25 92.12 92.79 92.00 92.04 3024
2011-10-26 92.63 92.63 91.49 92.54 4679
2011-10-27 94.93 96.40 94.43 95.77 18101
2011-10-28 95.49 95.91 95.33 95.91 8268
2011-10-31 94.49 94.62 93.63 93.63 1700
2011-11-01 91.29 91.69 90.46 90.77 2931
2011-11-02 92.58 92.58 91.68 92.20 1431
2011-11-03 92.62 94.17 92.62 94.10 7334
2011-11-04 93.59 93.73 93.00 93.73 3056
2011-11-07 93.64 94.20 92.71 94.20 2649
2011-11-08 94.65 95.44 94.50 95.37 8075
2011-11-09 93.05 93.05 91.76 91.88 3395
2011-11-10 93.14 93.14 92.17 92.57 4532
2011-11-11 93.92 94.50 93.92 94.34 2657
2011-11-14 93.88 94.02 93.22 93.52 6068
2011-11-15 93.19 94.50 92.96 94.07 13924
2011-11-16 93.03 94.27 92.50 92.56 10011
2011-11-17 92.44 92.44 90.69 91.01 9361
2011-11-18 91.40 91.40 90.94 90.99 3022
2011-11-21 89.57 89.57 88.80 89.33 3160
2011-11-22 89.13 89.50 88.78 89.03 2248
2011-11-23 88.01 88.01 87.00 87.30 5991
2011-11-25 87.36 87.66 87.26 87.49 400
2011-11-28 89.43 89.43 88.68 89.18 14823
2011-11-29 89.89 89.95 89.42 89.44 9452
2011-11-30 91.88 93.50 91.88 93.40 5465
2011-12-01 93.11 93.61 92.93 93.25 2399
2011-12-02 93.93 94.12 93.32 93.32 7538
2011-12-05 94.54 94.99 93.84 94.30 6015
2011-12-06 94.30 94.60 93.99 94.31 6110
2011-12-07 93.96 94.68 93.47 94.59 9376
2011-12-08 92.59 93.04 92.20 92.35 8082
2011-12-09 93.22 94.19 93.22 94.13 13110
2011-12-12 92.12 92.12 91.91 91.91 850
2011-12-13 93.49 93.49 91.33 91.61 5090
2011-12-14 90.97 91.10 90.45 90.53 5475
2011-12-15 91.50 91.50 90.88 91.00 4812
2011-12-16 91.22 91.53 90.67 90.86 2532
2011-12-19 90.95 91.00 89.64 89.66 1653
2011-12-20 91.49 92.37 91.49 92.35 17638
2011-12-21 91.93 92.68 91.78 92.66 11295
2011-12-22 92.76 93.48 92.76 93.37 162712
2011-12-23 93.56 94.11 93.54 94.10 5332
2011-12-27 94.19 94.42 94.19 94.39 7199
2011-12-28 94.23 94.23 93.00 93.00 3894
2011-12-29 93.30 93.80 93.30 93.80 2564
2011-12-30 93.98 94.01 93.54 93.54 3980
2012-01-03 95.28 95.47 94.87 94.99 7233
2012-01-04 94.92 95.03 94.81 95.02 1700
2012-01-05 94.50 95.46 94.46 95.42 2090
2012-01-06 95.27 95.34 95.10 95.19 2447
2012-01-09 95.31 95.40 95.16 95.40 1221
2012-01-10 96.40 96.40 96.17 96.31 2400
2012-01-11 95.92 96.53 95.92 96.43 3143
2012-01-12 96.64 96.69 96.07 96.69 6498
2012-01-13 95.96 96.15 95.91 96.15 1850
2012-01-17 97.09 97.18 96.53 96.53 4322
2012-01-18 96.81 97.65 96.81 97.55 4920
2012-01-19 98.25 98.27 98.13 98.22 1716
2012-01-20 98.09 98.26 97.95 98.25 1071
2012-01-23 98.37 98.83 98.05 98.36 6392
2012-01-24 97.85 98.14 97.85 98.14 519
2012-01-25 98.03 99.35 97.92 99.35 6599
2012-01-26 99.56 99.80 99.08 99.18 6497
2012-01-27 98.40 98.84 98.40 98.84 458
2012-01-30 97.96 98.28 97.58 98.28 2940
2012-01-31 98.90 98.90 97.98 98.40 27596
2012-02-01 99.02 99.64 99.02 99.44 2400
2012-02-02 99.63 99.63 99.20 99.58 3070
2012-02-03 100.48 101.05 100.48 101.05 8770
2012-02-06 100.56 100.94 100.56 100.94 759
2012-02-07 101.27 101.27 101.05 101.05 1590
2012-02-08 101.37 101.37 100.91 101.19 1725
2012-02-09 101.79 101.79 101.58 101.58 1000
2012-02-10 100.77 100.79 100.55 100.55 799
2012-02-13 101.45 101.50 101.32 101.32 2378
2012-02-14 101.18 101.30 100.89 100.89 2323
2012-02-15 101.63 101.85 100.85 100.85 1715
2012-02-16 101.00 102.13 100.85 102.13 3883
2012-02-17 102.29 102.29 102.12 102.12 1146
2012-02-21 102.45 102.57 101.98 102.16 2504
2012-02-22 101.94 102.15 101.67 101.90 1326
2012-02-23 101.88 102.32 101.88 102.32 1060
2012-02-24 102.50 102.70 102.46 102.46 718
2012-02-27 101.86 102.78 101.77 102.78 1368
2012-02-28 102.79 103.00 102.64 102.89 3669
2012-02-29 103.00 103.00 102.20 102.39 21993
2012-03-01 102.80 102.96 102.60 102.75 1664
2012-03-02 102.57 102.57 102.46 102.46 16806
2012-03-05 101.90 102.19 101.90 102.19 1062
2012-03-06 101.00 101.00 100.39 100.55 7497
2012-03-07 100.47 101.23 100.47 101.23 1826
2012-03-08 101.86 102.46 101.86 102.31 915
2012-03-09 102.74 103.06 102.72 102.72 700
2012-03-12 102.69 102.86 102.59 102.73 1650
2012-03-13 103.66 104.60 103.59 104.60 7452
2012-03-14 104.77 104.77 104.36 104.39 1176
2012-03-15 104.89 105.14 104.88 105.14 2200
2012-03-16 104.71 104.86 104.70 104.82 1245
2012-03-19 105.47 105.54 105.15 105.15 950
2012-03-20 104.55 104.85 104.55 104.80 2000
2012-03-21 104.65 104.76 104.65 104.76 1100
2012-03-22 103.85 104.08 103.64 103.64 1130
2012-03-23 103.91 104.36 103.47 104.25 9982
2012-03-26 105.00 105.68 105.00 105.68 6728
2012-03-27 105.88 105.88 105.43 105.43 11804
2012-03-28 104.96 105.00 104.29 104.87 4894
2012-03-29 104.16 104.83 103.87 104.83 2251
2012-03-30 105.25 105.25 105.15 105.15 300
2012-04-02 105.05 106.04 105.05 105.92 2457
2012-04-03 105.73 105.73 105.00 105.42 1132
2012-04-04 104.18 104.45 104.13 104.36 2671
2012-04-05 103.88 104.31 103.88 104.22 709
2012-04-09 102.83 103.13 102.72 102.98 8792
2012-04-10 102.58 102.61 101.13 101.15 14340
2012-04-11 102.15 102.34 101.91 101.97 5507
2012-04-12 103.18 103.52 103.18 103.52 1172
2012-04-13 103.13 103.13 102.56 102.59 530
2012-04-16 102.83 102.86 101.88 102.16 3829
2012-04-17 102.66 103.78 102.66 103.76 7849
2012-04-18 103.15 103.48 103.15 103.31 1200
2012-04-19 103.14 103.80 102.68 102.76 5252
2012-04-20 103.21 103.42 102.88 102.88 5406
2012-04-23 101.81 102.06 101.55 102.03 4417
2012-04-24 102.15 102.59 102.02 102.30 3233
2012-04-25 103.64 103.83 103.54 103.83 1736
2012-04-26 103.81 104.72 103.76 104.57 2400
2012-04-27 104.59 105.11 104.55 104.86 4701
2012-04-30 104.51 104.51 104.27 104.38 600
2012-05-01 104.36 105.62 104.25 104.94 3780
2012-05-02 104.47 104.81 104.21 104.72 74989
2012-05-03 104.80 104.83 103.78 103.78 7921
2012-05-04 103.44 103.44 102.16 102.16 2575
2012-05-07 101.74 102.53 101.74 102.31 2511424
2012-05-08 101.79 101.91 100.66 101.91 2010
2012-05-09 100.93 101.95 100.50 101.60 7228
2012-05-10 102.00 102.13 101.60 101.76 1661
2012-05-11 100.90 102.08 100.90 101.24 2540
2012-05-14 100.34 100.72 100.33 100.72 975
2012-05-15 100.21 100.53 99.61 99.63 2290
2012-05-16 99.99 100.37 99.23 99.23 8465
2012-05-17 99.00 99.00 97.57 97.57 2618
2012-05-18 97.63 97.63 96.48 96.48 1875
2012-05-21 96.94 98.15 96.94 98.15 679
2012-05-22 99.07 99.07 98.11 98.24 2366
2012-05-23 97.65 98.05 96.80 98.05 6305
2012-05-24 98.89 98.91 98.00 98.00 1684
2012-05-25 98.76 98.76 98.47 98.47 556
2012-05-29 99.35 99.45 99.13 99.36 617
2012-05-30 98.84 98.84 97.95 98.10 80836
2012-05-31 97.58 98.17 96.99 98.16 4940
2012-06-01 96.32 96.53 95.39 95.39 6490
2012-06-04 95.44 95.68 94.57 95.02 14254
2012-06-05 95.13 96.09 95.13 96.09 7270
2012-06-06 96.79 98.23 96.79 98.23 5920
2012-06-07 99.35 99.35 98.21 98.21 4428
2012-06-08 97.93 98.97 97.72 98.97 8162
2012-06-11 99.90 99.90 97.96 98.01 1350
2012-06-12 97.87 98.60 97.70 98.60 1957
2012-06-13 98.41 99.00 97.78 97.91 1866
2012-06-14 98.16 99.29 98.15 99.04 4122
2012-06-15 98.91 99.76 98.91 99.53 4659
2012-06-18 99.18 100.03 99.18 99.90 2521
2012-06-19 100.89 101.24 100.89 101.13 961
2012-06-20 100.78 100.78 100.44 100.44 280
2012-06-21 100.86 100.86 98.84 98.88 3600
2012-06-22 98.92 99.00 98.62 99.00 814
2012-06-25 97.46 97.46 97.46 97.46 405
2012-06-26 98.30 98.30 98.30 98.30 150
2012-06-27 98.96 99.10 98.96 99.07 34280
2012-06-28 98.52 98.54 97.76 98.10 1758
2012-06-29 100.68 101.40 100.68 101.40 1520
2012-07-02 101.12 101.48 101.08 101.48 4501
2012-07-03 102.12 102.49 102.12 102.23 600
2012-07-05 102.09 102.43 102.07 102.07 3256
2012-07-09 100.91 101.07 100.52 100.52 2209
2012-07-10 100.70 100.72 100.70 100.70 304
2012-07-12 99.50 99.83 99.50 99.83 525
2012-07-13 100.70 100.70 100.70 100.70 100
2012-07-16 100.38 100.85 100.38 100.77 3900
2012-07-17 101.08 101.59 101.08 101.59 387
2012-07-18 102.17 102.21 102.10 102.10 681
2012-07-19 102.27 102.46 102.14 102.46 4403
2012-07-20 102.12 102.12 101.45 101.50 790
2012-07-23 100.07 100.48 100.07 100.48 941
2012-07-24 99.66 99.66 99.00 99.00 1200
2012-07-25 99.79 99.81 99.18 99.70 1168
2012-07-26 100.82 100.93 100.69 100.77 738
2012-07-27 102.70 103.23 102.70 103.23 460
2012-07-30 103.00 103.19 102.64 102.83 2760
2012-08-01 102.97 102.97 102.24 102.24 1291
2012-08-02 101.39 101.75 100.60 100.60 21107
2012-08-03 103.06 103.56 103.06 103.15 830
2012-08-06 103.71 103.84 103.71 103.84 1408
2012-08-07 104.00 104.56 104.00 104.51 9616
2012-08-08 103.90 104.28 103.90 104.28 1940
2012-08-09 104.56 104.56 104.35 104.48 300
2012-08-10 104.06 104.06 104.06 104.06 100
2012-08-13 104.25 104.45 103.97 104.32 3174
2012-08-14 104.65 104.65 104.21 104.21 373
2012-08-16 104.58 105.40 104.58 105.33 704
2012-08-17 105.53 105.60 105.44 105.60 1980
2012-08-20 105.22 105.54 105.22 105.49 597
2012-08-21 105.79 106.27 105.50 105.50 776
2012-08-22 104.94 105.29 104.86 104.86 1795
2012-08-23 105.06 105.30 104.27 104.37 9949
2012-08-24 104.17 104.77 104.17 104.77 400
2012-08-27 105.31 105.47 105.00 105.22 1949
2012-08-28 104.74 105.17 104.74 104.96 700
2012-08-29 105.10 105.12 104.77 105.12 1397
2012-08-30 104.31 104.44 104.24 104.38 2115
2012-08-31 105.27 105.27 104.71 105.03 701
2012-09-04 104.74 104.89 104.20 104.49 5574
2012-09-05 104.79 104.98 104.65 104.65 2387
2012-09-06 105.33 106.80 105.33 106.80 3483
2012-09-07 107.09 107.42 107.09 107.40 2075
2012-09-10 107.40 107.40 107.40 107.40 100
2012-09-11 106.81 107.35 106.81 107.21 1960
2012-09-12 107.50 107.50 107.28 107.41 2146
2012-09-13 108.60 109.01 108.60 108.95 1490
2012-09-14 109.36 109.95 109.36 109.40 3614
2012-09-17 109.38 109.50 109.03 109.03 2270
2012-09-18 108.51 108.95 108.50 108.82 1300
2012-09-19 109.17 109.47 109.17 109.47 2152
2012-09-20 108.57 108.96 108.40 108.96 1887
2012-09-21 109.19 109.19 108.59 108.59 4742
2012-09-24 107.91 108.38 107.90 108.29 50669
2012-09-25 108.16 108.16 107.25 107.25 4180
2012-09-26 106.58 106.58 106.45 106.55 800
2012-09-27 106.82 107.60 106.75 107.60 890
2012-09-28 106.77 107.12 106.77 107.12 583
2012-10-01 107.37 107.99 107.14 107.15 2110
2012-10-02 107.38 107.38 107.05 107.25 4437
2012-10-03 107.21 108.13 107.21 107.56 40037
2012-10-04 108.38 108.65 108.38 108.59 2211
2012-10-05 109.07 109.07 108.97 108.97 660
2012-10-08 108.54 108.54 108.22 108.24 1599
2012-10-09 108.30 108.30 107.40 107.40 500
2012-10-10 107.00 107.00 106.39 106.39 315
2012-10-11 107.08 107.08 106.95 106.95 426
2012-10-12 106.13 106.13 106.13 106.13 100
2012-10-15 106.35 106.96 106.21 106.96 869
2012-10-16 107.44 108.04 107.42 108.04 1643
2012-10-17 108.63 108.64 108.41 108.59 2773
2012-10-18 103.63 108.22 103.63 108.22 1627
2012-10-19 108.33 108.33 106.59 106.59 970
2012-10-22 106.59 106.65 106.00 106.39 2185
2012-10-23 104.97 105.65 104.97 105.33 1150
2012-10-24 105.54 105.54 104.98 104.98 870
2012-10-25 104.90 104.90 104.90 104.90 117
2012-10-26 105.00 105.26 104.92 105.25 2321
2012-10-31 106.98 106.98 104.71 105.16 5935
2012-11-01 106.33 106.34 106.27 106.27 600
2012-11-02 106.90 106.90 106.58 106.65 1350
2012-11-05 105.32 105.94 105.32 105.64 1358
2012-11-06 106.00 106.11 106.00 106.09 1667
2012-11-07 103.48 105.35 103.48 104.51 3302
2012-11-08 104.21 104.55 103.10 103.48 4089
2012-11-09 102.46 103.64 102.00 103.64 3902
2012-11-12 103.12 103.43 102.73 103.19 3525
2012-11-13 102.98 103.29 102.78 102.78 549
2012-11-14 102.17 102.17 101.25 101.25 3873
2012-11-15 100.97 101.21 100.49 100.87 1877
2012-11-16 100.96 101.56 100.47 101.56 1341
2012-11-19 102.82 102.99 102.82 102.99 867
2012-11-20 102.99 103.77 102.99 103.58 31009
2012-11-21 103.80 103.95 103.80 103.95 2188
2012-11-23 104.31 104.81 104.31 104.81 313
2012-11-26 104.90 104.98 104.55 104.79 1678
2012-11-27 104.82 105.25 104.82 104.86 3019
2012-11-28 103.78 104.93 103.44 104.93 2896
2012-11-29 105.49 106.01 105.49 105.95 915
2012-11-30 105.84 105.84 105.62 105.82 1404
2012-12-03 105.98 106.14 105.74 105.74 1220
2012-12-04 105.47 105.58 105.10 105.26 1662
2012-12-05 104.81 106.09 104.81 105.43 1604
2012-12-06 105.66 105.95 105.66 105.95 560
2012-12-07 106.00 106.06 105.92 105.93 74798
2012-12-10 106.15 106.38 106.11 106.38 4832
2012-12-11 106.63 107.48 106.23 106.68 1010
2012-12-12 107.20 107.78 107.00 107.00 5457
2012-12-13 107.26 107.28 106.06 106.37 1733
2012-12-14 106.00 106.37 105.93 105.93 1415
2012-12-17 106.21 107.22 106.21 107.22 6058
2012-12-18 107.61 108.43 107.61 108.31 10496
2012-12-19 108.50 108.50 107.85 108.01 2453
2012-12-20 107.99 108.18 107.82 108.13 30695
2012-12-21 106.18 106.54 106.06 106.50 6515
2012-12-24 106.44 106.58 106.44 106.51 67031
2012-12-26 106.61 106.61 105.73 106.05 1825
2012-12-27 105.94 105.94 104.57 105.61 108227
2012-12-28 105.18 105.44 104.56 104.62 2323
2012-12-31 104.64 106.26 104.58 106.26 8273
2013-01-02 108.49 109.12 108.27 109.00 41531
2013-01-03 109.04 109.33 108.85 108.92 2635
2013-01-04 109.29 109.47 109.17 109.47 667
2013-01-07 109.29 109.29 108.87 109.06 44672
2013-01-08 108.64 108.64 108.51 108.51 370
2013-01-09 109.35 109.35 109.35 109.35 275
2013-01-10 109.41 109.85 109.41 109.85 373
2013-01-11 109.58 110.00 109.58 109.97 965
2013-01-14 109.97 110.04 109.81 109.89 16540
2013-01-15 109.86 110.25 109.80 110.25 1364
2013-01-16 110.20 110.27 109.97 110.17 3229
2013-01-17 110.71 111.13 110.71 110.92 3496
2013-01-18 110.71 110.71 110.67 110.67 700
2013-01-22 111.06 111.65 110.98 111.65 622
2013-01-23 111.95 111.95 111.95 111.95 100
2013-01-24 111.91 112.46 111.91 112.16 1607
2013-01-25 112.41 112.64 112.09 112.44 2253
2013-01-28 112.84 112.84 112.33 112.48 1642
2013-01-29 112.60 113.03 112.60 112.95 2986
2013-01-30 113.14 113.14 112.64 112.71 941
2013-01-31 112.40 112.63 112.20 112.61 1386
2013-02-01 113.35 113.40 113.32 113.32 651
2013-02-04 112.90 112.90 112.28 112.28 1525
2013-02-06 112.80 113.20 112.74 113.20 1504
2013-02-07 113.31 113.31 112.94 112.94 528
2013-02-11 113.72 113.72 113.63 113.63 1005
2013-02-12 113.99 114.00 113.99 114.00 250
2013-02-13 114.30 114.30 114.14 114.14 242
2013-02-14 114.07 114.16 114.07 114.16 380
2013-02-15 113.81 114.15 113.81 114.15 666
2013-02-19 114.27 114.84 114.27 114.84 2315
2013-02-20 113.49 114.68 113.49 113.65 1608
2013-02-21 113.13 113.13 112.29 112.84 4757
2013-02-22 113.39 113.60 113.39 113.57 867
2013-02-25 114.26 114.26 112.75 112.81 1020
2013-02-26 112.16 112.55 111.85 112.39 36074
2013-02-27 112.24 113.64 112.24 113.64 1481
2013-02-28 113.99 114.25 113.65 113.65 11833
2013-03-01 113.19 113.99 112.64 113.99 8496
2013-03-04 113.84 114.45 113.64 114.45 1547
2013-03-05 115.00 115.78 115.00 115.78 7944
2013-03-06 116.12 116.12 115.65 115.79 2842
2013-03-07 115.98 116.20 115.89 116.18 7038
2013-03-08 116.74 116.74 116.12 116.55 6488
2013-03-11 116.58 116.58 116.58 116.58 344
2013-03-12 116.78 116.78 116.50 116.63 1769
2013-03-13 116.65 116.75 116.50 116.50 540
2013-03-14 117.43 117.62 117.41 117.58 18384
2013-03-15 117.11 117.16 116.93 117.10 2719
2013-03-18 116.01 116.82 116.01 116.50 2817
2013-03-19 116.31 116.31 115.72 116.08 2322
2013-03-20 116.82 116.95 116.72 116.95 623
2013-03-21 116.33 116.68 116.00 116.04 4815
2013-03-22 116.50 116.61 116.50 116.61 396
2013-03-25 117.19 117.21 115.89 116.11 55507
2013-03-26 116.64 117.14 116.64 117.14 966
2013-03-27 117.15 117.15 117.12 117.12 350
2013-03-28 117.23 117.61 117.21 117.60 4374
2013-04-01 116.83 116.83 116.65 116.65 325
2013-04-02 117.31 117.44 117.31 117.44 580
2013-04-03 117.51 117.54 116.27 116.27 1553
2013-04-04 116.49 116.52 116.26 116.50 1960
2013-04-05 115.18 115.81 115.00 115.78 5206
2013-04-08 116.21 116.64 115.97 116.64 3680
2013-04-09 117.17 117.37 117.17 117.37 532
2013-04-10 117.50 118.79 117.50 118.79 2450
2013-04-11 119.00 119.34 119.00 119.14 1658
2013-04-12 118.83 118.83 118.67 118.79 329
2013-04-15 118.20 118.20 116.01 116.29 6581
2013-04-16 116.88 117.50 116.75 117.48 2336
2013-04-17 117.10 117.10 115.50 116.09 2824
2013-04-18 115.59 115.81 115.16 115.26 2324
2013-04-19 115.55 116.32 115.55 116.26 25459
2013-04-22 116.00 116.54 116.00 116.54 638
2013-04-23 117.94 117.97 117.94 117.97 200
2013-04-24 118.00 118.26 118.00 118.24 2623
2013-04-25 118.44 119.13 118.43 118.69 5243
2013-04-26 118.46 118.46 118.38 118.38 1189
2013-04-29 119.11 119.50 119.10 119.35 28705
2013-04-30 118.75 119.50 118.72 119.50 1707
2013-05-01 119.12 119.16 118.27 118.27 8972
2013-05-02 118.86 119.52 118.86 119.52 319
2013-05-03 120.44 121.04 120.44 120.90 766
2013-05-06 120.85 121.23 120.85 121.18 1067
2013-05-07 121.28 121.53 121.28 121.32 500
2013-05-08 121.69 122.24 121.69 122.00 10860
2013-05-09 122.36 122.51 122.18 122.18 588
2013-05-10 122.35 122.64 121.91 122.64 1259
2013-05-13 122.33 122.76 122.30 122.44 1631
2013-05-14 122.94 123.65 122.94 123.56 713
2013-05-15 123.97 124.46 123.81 124.04 819
2013-05-16 124.42 124.42 124.25 124.37 1141
2013-05-17 124.39 124.86 124.38 124.86 5634
2013-05-20 125.01 125.42 124.84 124.94 1527
2013-05-21 125.23 125.23 124.71 124.71 217
2013-05-22 125.71 126.45 123.68 123.68 1413
2013-05-23 122.87 123.90 122.61 123.82 8268
2013-05-24 123.04 123.64 123.04 123.58 33330
2013-05-28 125.44 125.44 124.68 124.68 626
2013-05-29 123.54 123.92 123.54 123.92 250
2013-05-30 123.96 123.96 123.96 123.96 225
2013-05-31 124.38 124.38 122.44 122.44 500
2013-06-03 122.86 122.86 122.08 122.69 22043
2013-06-04 123.21 123.46 122.00 122.62 2800
2013-06-05 121.21 121.36 120.63 120.88 2625
2013-06-06 121.06 121.56 119.92 121.56 1535
2013-06-07 122.49 123.22 122.00 122.98 3385
2013-06-10 123.38 123.69 123.10 123.20 3283
2013-06-11 122.78 123.15 122.43 122.44 1469
2013-06-12 121.50 121.50 121.42 121.42 1179
2013-06-13 120.65 123.08 120.65 123.08 2657
2013-06-14 122.61 122.62 122.46 122.49 1460
2013-06-17 122.79 123.49 122.73 123.10 2609
2013-06-18 123.87 124.24 123.85 124.06 560
2013-06-19 123.57 123.64 122.81 122.81 385
2013-06-20 121.04 121.04 119.50 119.50 4786
2013-06-21 119.72 119.72 118.39 119.00 4069
2013-06-24 117.27 118.00 116.61 117.85 39612
2013-06-25 118.63 118.65 118.00 118.64 3097
2013-06-26 117.99 120.03 117.99 119.93 2321
2013-06-27 120.79 120.90 120.56 120.84 1966
2013-07-01 121.58 121.62 120.93 120.93 1445
2013-07-02 121.63 121.67 120.67 120.91 903
2013-07-03 120.78 120.87 120.78 120.87 400
2013-07-05 121.92 122.06 121.92 122.02 620
2013-07-08 123.21 123.21 122.80 122.99 963
2025-03-28 68.78 68.86 67.52 67.59 716606
2025-03-31 66.88 68.18 66.51 68.01 950759
2025-04-01 67.76 68.45 67.33 68.22 449456
2025-04-02 67.54 69.01 67.46 68.73 565624
2025-04-03 66.29 66.60 65.25 65.31 2583773
2025-04-04 63.61 63.83 61.45 61.48 3435828
2025-04-07 59.59 63.54 58.60 61.39 4051330
2025-04-08 63.42 63.77 59.45 60.34 2664213
2025-04-09 59.93 66.31 59.86 66.02 2472445
2025-04-10 64.60 64.67 61.87 63.70 1494793
2025-04-11 63.56 65.06 63.14 64.81 1338847
2025-04-14 66.01 66.01 64.79 65.41 709451
2025-04-15 65.52 65.92 65.15 65.29 661224
2025-04-16 64.50 64.96 63.21 63.88 1212058
2025-04-17 64.07 64.53 63.68 63.99 1032055
2025-04-21 63.29 63.43 61.81 62.48 1846707
2025-04-22 63.22 64.31 63.10 64.06 1262487
2025-04-23 65.69 66.30 64.88 65.07 1210840
2025-04-24 65.26 66.49 65.11 66.44 398467
2025-04-25 66.38 66.89 66.04 66.86 1158701
2025-04-28 66.93 67.20 66.20 66.88 745265
2025-04-29 66.65 67.46 66.65 67.29 385898
2025-04-30 66.48 67.52 65.77 67.34 1374925
2025-05-01 68.02 68.46 67.74 67.80 581186
2025-05-02 68.59 69.03 68.34 68.81 387474
2025-05-05 68.29 68.85 68.25 68.47 360521
2025-05-06 67.86 68.42 67.67 67.92 592559
2025-05-07 68.11 68.48 67.57 68.18 743408
2025-05-08 68.66 69.33 68.28 68.69 486189
2025-05-09 68.91 68.98 68.45 68.61 268595
2025-05-12 70.76 70.88 70.19 70.86 1238771
2025-05-13 70.93 71.62 70.86 71.35 402117
2025-05-14 71.50 71.56 71.18 71.38 692794
2025-05-15 71.13 71.78 71.10 71.74 386938
2025-05-16 71.86 72.24 71.62 72.24 398008
2025-05-19 71.51 72.34 71.48 72.26 519402
2025-05-20 72.00 72.18 71.66 72.01 439548
2025-05-21 71.44 71.93 70.64 70.74 401558
2025-05-22 70.74 71.19 70.58 70.75 359334
2025-05-23 69.84 70.61 69.84 70.31 527638
2025-05-27 71.11 71.79 70.93 71.76 555781
2025-05-28 71.79 71.95 71.25 71.32 511956
2025-05-29 72.02 72.02 71.21 71.59 508545
2025-05-30 71.46 71.73 70.79 71.52 1252393
2025-06-02 71.38 71.87 70.98 71.85 824407
2025-06-03 71.88 72.44 71.80 72.35 708930
2025-06-04 72.44 72.55 72.26 72.28 378321
2025-06-05 72.53 72.66 71.75 71.94 786786
2025-06-06 72.63 72.89 72.43 72.67 515227
2025-06-09 72.80 72.99 72.68 72.80 657546
2025-06-10 72.91 73.25 72.77 73.20 420317
2025-06-11 73.32 73.44 72.75 72.96 603005
2025-06-12 72.78 73.24 72.75 73.23 688497
2025-06-13 72.56 73.00 72.22 72.37 850643
2025-06-16 72.83 73.31 72.81 73.10 822564
2025-06-17 72.80 72.97 72.39 72.47 877410
2025-06-18 72.56 72.93 72.38 72.49 851643
2025-06-20 72.85 72.91 72.14 72.10 750730
2025-06-23 72.12 72.84 71.78 72.78 695158
2025-06-24 73.33 73.72 73.19 73.56 1488547
2025-06-25 73.77 73.79 73.41 73.57 649853
2025-06-26 73.83 74.24 73.75 74.20 384744
2025-06-27 74.37 74.75 74.07 74.53 471704
2025-06-30 74.82 75.02 74.55 74.89 459694
2025-07-01 74.72 75.09 74.67 74.93 539269
2025-07-02 74.92 75.31 74.82 75.28 486578
2025-07-03 75.59 76.00 75.59 75.89 230868
2025-07-07 75.62 75.73 74.97 75.30 585924
2025-07-08 75.36 75.51 75.20 75.28 672039
2025-07-09 75.60 75.81 75.35 75.71 539282
2025-07-10 75.79 76.12 75.65 75.99 295020
2025-07-11 75.65 75.82 75.46 75.68 344359
2025-07-14 75.60 75.86 75.46 75.84 287114
2025-07-15 76.18 76.18 75.40 75.40 493440
2025-07-16 75.64 75.74 74.90 75.69 999678
2025-07-17 75.69 76.21 75.69 76.17 475670
2025-07-18 76.39 76.39 75.96 76.08 474999
2025-07-21 76.22 76.56 76.15 76.19 275052
2025-07-22 76.22 76.38 75.94 76.29 378224
2025-07-23 76.60 76.93 76.42 76.88 509275
2025-07-24 76.99 77.11 76.87 76.88 874397
2025-07-25 77.03 77.29 76.94 77.23 328867
2025-07-28 77.32 77.34 77.05 77.20 261025
2025-07-29 77.37 77.41 76.91 77.01 312648
2025-07-30 77.08 77.30 76.54 76.84 755389
2025-07-31 77.46 77.49 76.40 76.51 653841
2025-08-01 75.81 75.81 75.02 75.32 507041
2025-08-04 75.82 76.44 75.81 76.44 467999
2025-08-05 76.50 76.62 75.96 76.11 400922
2025-08-06 76.24 76.69 76.09 76.61 612080
2025-08-07 77.03 77.11 76.18 76.54 430757
2025-08-08 76.74 77.17 76.74 77.10 419243
2025-08-11 77.11 77.31 76.81 76.93 492013
2025-08-12 77.23 77.88 77.10 77.86 346036
2025-08-13 78.11 78.29 77.92 78.20 632885
2025-08-14 77.87 78.22 77.85 78.13 465994
2025-08-15 78.30 78.30 77.84 77.94 449891
2025-08-18 77.89 77.99 77.81 77.94 363589
2025-08-19 77.96 78.07 77.41 77.55 515672
2025-08-20 77.48 77.48 76.75 77.31 390886
2025-08-21 77.13 77.30 76.84 77.05 694118
2025-08-22 77.27 78.46 77.27 78.30 420214
2025-08-25 78.14 78.28 77.95 77.95 467234
2025-08-26 77.97 78.32 77.88 78.28 487568
2025-08-27 78.18 78.57 78.17 78.49 410705
2025-08-28 78.54 78.80 78.34 78.73 384147
2025-08-29 78.59 78.59 78.05 78.26 341056
2025-09-02 77.34 77.72 77.06 77.72 496346
2025-09-03 77.98 78.13 77.70 78.06 2900477
2025-09-04 78.22 78.77 78.08 78.75 282706
2025-09-05 79.11 79.19 78.11 78.59 407558
2025-09-08 78.75 78.88 78.57 78.76 319531
2025-09-09 78.76 78.94 78.52 78.86 313936
2025-09-10 79.29 79.38 78.89 79.08 616863
2025-09-11 79.32 79.88 79.28 79.78 875799
2025-09-12 79.78 79.92 79.67 79.71 305671
2025-09-15 79.98 80.14 79.93 80.08 276484
2025-09-16 80.20 80.20 79.86 79.96 440974
2025-09-17 80.01 80.27 79.31 79.88 465903
2025-09-18 80.28 80.61 80.05 80.33 387764
2025-09-19 80.60 80.74 80.26 80.41 270797
2025-09-22 80.25 80.81 80.21 80.73 359441
2025-09-23 80.73 80.86 80.20 80.33 445557
2025-09-24 80.53 80.53 79.92 80.06 373567
2025-09-25 79.69 79.82 79.26 79.67 416840
2025-09-26 79.87 80.18 79.69 80.16 348074
2025-09-29 80.49 80.52 80.15 80.34 509616
2025-09-30 80.29 80.70 80.10 80.65 583094
2025-10-01 80.35 81.02 80.33 80.94 433063
2025-10-02 81.15 81.16 80.71 81.02 421353
2025-10-03 81.09 81.46 80.93 81.03 383955
2025-10-06 81.33 81.43 81.06 81.32 402026
2025-10-07 81.47 81.48 80.79 80.97 483808
2025-10-08 81.15 81.46 81.00 81.46 480952
2025-10-09 81.53 81.53 80.95 81.17 391087
2025-10-10 81.26 81.51 78.95 78.97 1043307
2025-10-13 79.94 80.39 79.81 80.22 478727
2025-10-14 79.47 80.60 79.06 80.19 737476
2025-10-15 80.77 81.16 79.80 80.51 548628
2025-10-16 80.72 80.91 79.54 79.94 750663
2025-10-17 79.77 80.53 79.66 80.35 724844
2025-10-20 80.72 81.34 80.72 81.24 421571
2025-10-21 81.28 81.45 81.07 81.26 503060
2025-10-22 81.36 81.36 80.30 80.82 741730
2025-10-23 80.87 81.44 80.83 81.30 597360

Explore More About SPTM

Coins representing dividend payouts and trends

SPTM Dividend History

Discover SPDR Portfolio S&P's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

SPTM Stock Split History

Discover SPDR Portfolio S&P's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

SPTM Historical Prices

Explore SPDR Portfolio S&P's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.