State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF ( SPTM) - Price History
Monthly price history for SPTM (State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $92.54 | $92.54 |
| July 2026 | $90.73 | $90.73 |
| June 2026 | $90.79 | $90.79 |
| May 2026 | $91.38 | $91.63 |
| April 2026 | $87.01 | $87.25 |
| March 2026 | $78.84 | $79.06 |
| February 2026 | $82.99 | $83.47 |
| January 2026 | $83.38 | $83.86 |
| December 2025 | $82.03 | $82.50 |
| November 2025 | $81.95 | $82.67 |
| October 2025 | $81.66 | $82.37 |
| September 2025 | $79.95 | $80.65 |
| August 2025 | $77.36 | $78.26 |
| July 2025 | $75.62 | $76.51 |
| June 2025 | $74.02 | $74.89 |
| May 2025 | $70.46 | $71.52 |
| April 2025 | $66.35 | $67.34 |
| March 2025 | $67.01 | $68.01 |
| February 2025 | $70.96 | $72.25 |
| January 2025 | $72.10 | $73.42 |
| December 2024 | $70.15 | $71.43 |
| November 2024 | $72.18 | $73.75 |
| October 2024 | $67.91 | $69.39 |
| September 2024 | $68.57 | $70.06 |
| August 2024 | $67.21 | $68.90 |
| July 2024 | $65.80 | $67.45 |
| June 2024 | $64.73 | $66.35 |
| May 2024 | $62.72 | $64.52 |
| April 2024 | $59.81 | $61.53 |
| March 2024 | $62.36 | $64.15 |
| February 2024 | $60.37 | $62.31 |
| January 2024 | $57.33 | $59.17 |
| December 2023 | $56.63 | $58.45 |
| November 2023 | $53.91 | $55.86 |
| October 2023 | $49.40 | $51.19 |
| September 2023 | $50.65 | $52.49 |
| August 2023 | $53.21 | $55.35 |
| July 2023 | $54.14 | $56.31 |
| June 2023 | $52.34 | $54.44 |
| May 2023 | $49.09 | $51.27 |
| April 2023 | $48.97 | $51.14 |
| March 2023 | $48.29 | $50.43 |
| February 2023 | $46.91 | $49.18 |
| January 2023 | $48.03 | $50.36 |
| December 2022 | $45.11 | $47.29 |
| November 2022 | $47.84 | $50.38 |
| October 2022 | $45.32 | $47.73 |
| September 2022 | $41.88 | $44.11 |
| August 2022 | $46.10 | $48.76 |
| July 2022 | $48.05 | $50.82 |
| June 2022 | $43.94 | $46.48 |
| May 2022 | $47.95 | $50.94 |
| April 2022 | $47.83 | $50.81 |
| March 2022 | $52.32 | $55.58 |
| February 2022 | $50.54 | $53.87 |
| January 2022 | $51.89 | $55.30 |
| December 2021 | $54.84 | $58.45 |
| November 2021 | $52.47 | $56.13 |
| October 2021 | $52.89 | $56.58 |
| September 2021 | $49.54 | $52.99 |
| August 2021 | $51.87 | $55.68 |
| July 2021 | $50.39 | $54.09 |
| June 2021 | $49.35 | $52.97 |
| May 2021 | $48.36 | $52.09 |
| April 2021 | $47.96 | $51.66 |
| March 2021 | $45.67 | $49.19 |
| February 2021 | $43.73 | $47.25 |
| January 2021 | $42.36 | $45.77 |
| December 2020 | $42.65 | $46.09 |
| November 2020 | $41.01 | $44.51 |
| October 2020 | $36.82 | $39.96 |
| September 2020 | $37.67 | $40.89 |
| August 2020 | $39.15 | $42.64 |
| July 2020 | $36.64 | $39.91 |
| June 2020 | $34.68 | $37.78 |
| May 2020 | $33.99 | $37.19 |
| April 2020 | $32.44 | $35.50 |
| March 2020 | $28.74 | $31.45 |
| February 2020 | $33.11 | $36.49 |
| January 2020 | $36.10 | $39.78 |
| December 2019 | $36.17 | $39.86 |
| November 2019 | $35.16 | $38.95 |
| October 2019 | $33.89 | $37.54 |
| September 2019 | $33.17 | $36.74 |
| August 2019 | $32.58 | $36.24 |
| July 2019 | $33.26 | $37 |
| June 2019 | $32.78 | $36.46 |
| May 2019 | $30.62 | $34.23 |
| April 2019 | $32.73 | $36.58 |
| March 2019 | $31.48 | $35.18 |
| February 2019 | $31.03 | $34.83 |
| January 2019 | $29.95 | $33.62 |
| December 2018 | $27.54 | $30.91 |
| November 2018 | $30.18 | $34.04 |
| October 2018 | $29.74 | $33.55 |
| September 2018 | $32.09 | $36.20 |
| August 2018 | $32.03 | $36.31 |
| July 2018 | $30.95 | $35.09 |
| June 2018 | $29.98 | $33.99 |
| May 2018 | $29.81 | $33.92 |
| April 2018 | $29 | $33 |
| March 2018 | $28.84 | $32.82 |
| February 2018 | $29.39 | $33.56 |
| January 2018 | $30.57 | $34.91 |
| December 2017 | $29.08 | $33.21 |
| November 2017 | $28.76 | $33.01 |
| October 2017 | $27.89 | $32.01 |
| September 2017 | $27.28 | $187.90 |
| August 2017 | $26.63 | $184.18 |
| July 2017 | $26.59 | $183.86 |
| June 2017 | $26.15 | $180.81 |
| May 2017 | $25.89 | $179.82 |
| April 2017 | $25.63 | $178.03 |
| March 2017 | $25.38 | $176.28 |
| February 2017 | $25.34 | $176.72 |
| January 2017 | $24.45 | $170.51 |
| December 2016 | $24 | $167.38 |
| November 2016 | $23.56 | $165.21 |
| October 2016 | $22.55 | $158.15 |
| September 2016 | $23.09 | $161.91 |
| August 2016 | $22.94 | $161.63 |
| July 2016 | $22.95 | $161.71 |
| June 2016 | $22.01 | $155.09 |
| May 2016 | $21.96 | $155.58 |
| April 2016 | $21.50 | $152.31 |
| March 2016 | $21.56 | $152.74 |
| February 2016 | $20.21 | $143.83 |
| January 2016 | $20.05 | $142.71 |
| December 2015 | $21.38 | $152.18 |
| November 2015 | $21.71 | $155.28 |
| October 2015 | $21.62 | $154.64 |
| September 2015 | $19.89 | $142.28 |
| August 2015 | $20.62 | $148.34 |
| July 2015 | $21.91 | $157.65 |
| June 2015 | $21.59 | $155.32 |
| May 2015 | $21.95 | $158.65 |
| April 2015 | $21.64 | $156.42 |
| March 2015 | $21.55 | $155.76 |
| February 2015 | $21.76 | $157.86 |
| January 2015 | $20.64 | $149.70 |
| December 2014 | $21.33 | $154.72 |
| November 2014 | $21.22 | $155.20 |
| October 2014 | $20.64 | $150.97 |
| September 2014 | $20.21 | $147.84 |
| August 2014 | $20.53 | $150.82 |
| July 2014 | $19.74 | $145.02 |
| June 2014 | $20.12 | $147.85 |
| May 2014 | $19.59 | $144.58 |
| April 2014 | $19.22 | $141.86 |
| March 2014 | $18.99 | $140.13 |
| February 2014 | $19.06 | $141.26 |
| January 2014 | $18.24 | $135.17 |
| December 2013 | $18.81 | $139.37 |
| November 2013 | $18.32 | $136.47 |
| October 2013 | $17.86 | $132.98 |
| September 2013 | $17.06 | $127.06 |
| August 2013 | $16.51 | $123.52 |
| July 2013 | $16.91 | $126.48 |
| June 2013 | $16.06 | $120.15 |
| May 2013 | $16.29 | $122.44 |
| April 2013 | $15.90 | $119.50 |
| March 2013 | $15.65 | $117.60 |
| February 2013 | $15.06 | $113.65 |
| January 2013 | $14.92 | $112.61 |
| December 2012 | $14.08 | $106.26 |
| November 2012 | $13.94 | $105.82 |
| October 2012 | $13.85 | $105.16 |
| September 2012 | $14.11 | $107.12 |
| August 2012 | $13.76 | $105.03 |
| July 2012 | $13.48 | $102.83 |
| June 2012 | $13.29 | $101.40 |
| May 2012 | $12.80 | $98.16 |
| April 2012 | $13.62 | $104.38 |
| March 2012 | $13.72 | $105.15 |
| February 2012 | $13.28 | $102.21 |
| January 2012 | $12.79 | $98.40 |
| December 2011 | $12.16 | $93.54 |
| November 2011 | $12.07 | $93.40 |
| October 2011 | $12.10 | $93.63 |
| September 2011 | $10.88 | $84.18 |
| August 2011 | $11.74 | $91.24 |
| July 2011 | $12.46 | $96.84 |
| June 2011 | $12.75 | $99.13 |
| May 2011 | $12.95 | $101.10 |
| April 2011 | $13.14 | $102.60 |
| March 2011 | $12.79 | $99.84 |
| February 2011 | $12.72 | $99.72 |
| January 2011 | $12.30 | $96.42 |
| December 2010 | $12.06 | $94.54 |
| November 2010 | $11.29 | $88.89 |
| October 2010 | $11.23 | $88.43 |
| September 2010 | $10.82 | $85.13 |
| August 2010 | $9.88 | $78.15 |
| July 2010 | $10.37 | $81.99 |
| June 2010 | $9.70 | $76.75 |
| May 2010 | $10.29 | $81.74 |
| April 2010 | $11.18 | $88.79 |
| March 2010 | $10.99 | $87.29 |
| February 2010 | $10.32 | $82.26 |
| January 2010 | $9.95 | $79.33 |
| December 2009 | $10.28 | $81.95 |
| November 2009 | $10.03 | $80.22 |
| October 2009 | $9.49 | $75.90 |
| September 2009 | $9.71 | $77.70 |
| August 2009 | $9.35 | $75.14 |
| July 2009 | $9.03 | $72.53 |
| June 2009 | $8.38 | $67.32 |
| May 2009 | $8.35 | $67.42 |
| April 2009 | $7.93 | $64.07 |
| March 2009 | $7.21 | $58.24 |
| February 2009 | $6.64 | $53.98 |
| January 2009 | $7.38 | $60 |
| December 2008 | $8.04 | $65.34 |
| November 2008 | $7.86 | $64.34 |
| October 2008 | $8.58 | $70.25 |
| September 2008 | $10.90 | $89.25 |
| August 2008 | $11.43 | $94.07 |
| July 2008 | $11.24 | $92.57 |
| June 2008 | $11.40 | $93.86 |
| May 2008 | $12.34 | $102.10 |
| April 2008 | $12.12 | $100.29 |
| March 2008 | $11.52 | $95.32 |
| February 2008 | $11.64 | $96.69 |
| January 2008 | $12.02 | $99.87 |
| December 2007 | $12.69 | $105.45 |
| November 2007 | $12.78 | $106.69 |
| October 2007 | $13.33 | $111.28 |
| September 2007 | $13.11 | $109.44 |
| August 2007 | $12.69 | $106.35 |
| July 2007 | $12.52 | $104.90 |
| June 2007 | $12.95 | $108.49 |
| May 2007 | $13.15 | $110.62 |
| April 2007 | $12.70 | $106.84 |
| March 2007 | $12.20 | $102.64 |
| February 2007 | $12.07 | $101.89 |
| January 2007 | $12.29 | $103.77 |
| December 2006 | $12.06 | $101.83 |
| November 2006 | $11.94 | $101.25 |
| October 2006 | $11.67 | $98.96 |
| September 2006 | $11.29 | $95.72 |
| August 2006 | $11.03 | $93.92 |
| July 2006 | $10.77 | $91.66 |
| June 2006 | $10.79 | $91.90 |
| May 2006 | $10.75 | $91.94 |
| April 2006 | $11.10 | $94.91 |
| March 2006 | $11.02 | $94.20 |
| February 2006 | $10.84 | $92.97 |
| January 2006 | $10.85 | $93.06 |
| December 2005 | $10.51 | $90.16 |
| November 2005 | $10.48 | $90.38 |
| October 2005 | $10.08 | $86.93 |
| September 2005 | $10.25 | $88.36 |
| August 2005 | $10.12 | $87.61 |
| July 2005 | $10.28 | $89 |
| June 2005 | $9.91 | $85.75 |
| May 2005 | $9.81 | $85.23 |
| April 2005 | $9.45 | $82.09 |
| March 2005 | $9.70 | $84.32 |
| February 2005 | $9.86 | $86 |
| January 2005 | $9.62 | $83.91 |
| December 2004 | $9.85 | $85.94 |
| November 2004 | $9.50 | $83.50 |
| October 2004 | $9.10 | $80.03 |
| September 2004 | $8.99 | $79.05 |
| August 2004 | $8.90 | $78.61 |
| July 2004 | $8.87 | $78.31 |
| June 2004 | $9.17 | $80.99 |
| May 2004 | $9.01 | $79.83 |
| April 2004 | $8.93 | $79.13 |
| March 2004 | $9.05 | $80.15 |
| February 2004 | $9.22 | $81.98 |
| January 2004 | $9.06 | $80.52 |
| December 2003 | $8.91 | $79.20 |
| November 2003 | $8.48 | $75.75 |
| October 2003 | $8.44 | $75.33 |
| September 2003 | $8 | $71.39 |
| August 2003 | $8.07 | $72.28 |
| July 2003 | $7.96 | $71.35 |
| June 2003 | $7.81 | $70 |
| May 2003 | $7.71 | $69.30 |
| April 2003 | $7.35 | $66.07 |
| March 2003 | $6.80 | $61.13 |
| February 2003 | $6.70 | $60.47 |
| January 2003 | $6.83 | $61.67 |
| December 2002 | $7.02 | $63.36 |
| November 2002 | $7.47 | $67.74 |
| October 2002 | $7.10 | $64.36 |
| September 2002 | $6.54 | $59.30 |
| August 2002 | $7.34 | $66.85 |
| July 2002 | $7.28 | $66.33 |
| June 2002 | $7.88 | $71.76 |
| May 2002 | $8.42 | $76.96 |
| April 2002 | $8.50 | $77.61 |
| March 2002 | $9.04 | $82.53 |
| February 2002 | $8.73 | $79.95 |
| January 2002 | $8.84 | $80.88 |
| December 2001 | $8.95 | $81.93 |
| November 2001 | $8.88 | $81.52 |
| October 2001 | $8.28 | $76.04 |
| September 2001 | $8.16 | $74.88 |
| August 2001 | $8.83 | $81.49 |
| July 2001 | $9.39 | $86.60 |
| June 2001 | $9.53 | $87.95 |
| May 2001 | $9.70 | $89.70 |
| April 2001 | $9.57 | $88.50 |
| March 2001 | $8.96 | $82.85 |
| February 2001 | $9.50 | $88.17 |
| January 2001 | $10.27 | $95.28 |
| December 2000 | $9.96 | $92.42 |
| November 2000 | $9.89 | $91.94 |
| October 2000 | $10.44 | $97.11 |
SPTM
Price: $92.54
52 week price:
Dividend Yield: 1.03%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 35.20%
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.15 USD
P/E Ratio: 26.53
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 294143
Market Capitalization: 14.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 6.24%
DGR5: 4.99%
DGR10: 5.84%
DGR20: 6.93%