>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding SPTM »    SPTM Split History »
Home Free Dividend Report SPTM Dividend History SPTM Historical Stock Prices Preferred Stock Newsletter SPTM Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
SPTM Historical Price Range
Date Open High Low Close Volume
08/03/2026 $90.94 $92.11 $90.94 $92.02 438.70K
08/04/2026 $92.38 $93.91 $92.38 $93.67 869.20K
08/05/2026 $94.21 $94.30 $93.42 $93.45 575.90K
08/06/2026 $93.44 $93.71 $93.18 $93.26 362.10K
08/07/2026 $93.63 $93.96 $93.46 $93.89 301.30K
About SPDR Series Trust - State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF
SPDR Dow Jones Total Market is an open-end investment management company. The Fund seeks to provide investment results, that correspond to the total return performance of an index. In seeking to track the performance of the Dow Jones U.S. Total Stock Market Index (the Index), the Fund employs a sampling strategy. The Index is a float-adjusted market capitalization weighted index, which reflects shares of securities actually available to investors in the marketplace. As of June 30 2015, the Fund's total assets and investment porfolio totaled $264,716,730 and $260,036,859, respectively.
SPTM historical stock prices picture
SPDR Series Trust - State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) has the following price history information. Looking back at SPTM historical stock prices for the last five trading days, on August 03, 2026, SPTM opened at $90.94, traded as high as $92.11 and as low as $90.94, and closed at $92.02. Trading volume was a total of 438.70K shares. On August 04, 2026, SPTM opened at $92.38, traded as high as $93.91 and as low as $92.38, and closed at $93.67. Trading volume was a total of 869.20K shares. On August 05, 2026, SPTM opened at $94.21, traded as high as $94.30 and as low as $93.42, and closed at $93.45. Trading volume was a total of 575.90K shares. On August 06, 2026, SPTM opened at $93.44, traded as high as $93.71 and as low as $93.18, and closed at $93.26. Trading volume was a total of 362.10K shares. On August 07, 2026, SPTM opened at $93.63, traded as high as $93.96 and as low as $93.46, and closed at $93.89. Trading volume was a total of 301.30K shares.

SPTM Historical Stock Prices By Date:

SPTM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SPDR Series Trust - State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF shares, starting with a $10,000 purchase of SPTM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 08/10/2016
End date: 08/07/2026
Start price/share: $26.97
End price/share: $93.89
Starting shares: 370.78
Ending shares: 435.51
Dividends reinvested/share: $7.52
Total return: 308.90%
Average Annual Total Return: 15.13%
Starting investment: $10,000.00
Ending investment: $40,899.44
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/10/2016
End date: 08/07/2026
Start price/share: $26.97
End price/share: $93.89
Dividends collected/share: $7.52
Total return: 276.01%
Average Annual Total Return: 14.17%
Starting investment: $10,000.00
Ending investment: $37,615.11
Years: 10.00
SPTM Historical Closing Prices
Date Close
08/03/2026$92.02
08/04/2026$93.67
08/05/2026$93.45
08/06/2026$93.26
08/07/2026$93.89
Financials Historical Prices
SPTM is categorized under the Financials sector; below are some other companies in the same sector:

SPTS Historical Stock Prices
SPXL Historical Stock Prices
SPXS Historical Stock Prices
SPXU Historical Stock Prices
SPXX Historical Stock Prices
SPY Historical Stock Prices
SPYB Historical Stock Prices
SPYG Historical Stock Prices
SPYV Historical Stock Prices
SQBK Historical Stock Prices

Also explore: SPTM shares outstanding history

Email EnvelopeFree SPTM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SPTM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.