Historical Data: SPTM

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-12-12 83.37 83.49 82.33 82.60 762197 -1.08%
>>> 2025-12-11 83.00 83.53 82.70 83.50 2592300 0.26%
>>> 2025-12-10 82.55 83.45 82.47 83.28 1097500 0.8%
>>> 2025-12-09 82.62 82.95 82.60 82.62 427600 -0.1%
>>> 2025-12-08 83.08 83.08 82.47 82.70 533200 -0.33%
>>> 2025-12-05 82.97 83.29 82.84 82.97 416000 0.21%
>>> 2025-12-04 82.93 82.93 82.48 82.80 1122100 0.1%
>>> 2025-12-03 82.29 82.86 82.25 82.72 362000 0.35%
>>> 2025-12-02 82.49 82.68 82.18 82.43 1020000 0.18%
>>> 2025-12-01 82.12 82.65 82.12 82.28 1360200 -0.47%
>>> 2025-11-28 82.41 82.71 82.39 82.67 193400 0.54%
>>> 2025-11-26 82.00 82.50 81.94 82.23 352400 0.64%
>>> 2025-11-25 80.84 81.81 80.43 81.71 470900 1.05%
>>> 2025-11-24 80.14 81.01 80.01 80.86 642200 1.47%
>>> 2025-11-21 79.10 80.36 78.69 79.69 1091000 1.12%
>>> 2025-11-20 81.29 81.59 78.76 78.81 962000 -1.57%
>>> 2025-11-19 79.84 80.61 79.60 80.07 455200 0.4%
>>> 2025-11-18 79.94 80.35 79.24 79.75 933500 -0.76%
>>> 2025-11-17 80.96 81.38 79.99 80.36 479400 -1.0%
>>> 2025-11-14 80.38 81.64 80.22 81.17 588300 -0.1%
>>> 2025-11-13 82.21 82.28 81.04 81.25 789500 -1.62%
>>> 2025-11-12 82.74 82.82 82.35 82.59 365200 0.07%
>>> 2025-11-11 82.15 82.62 82.07 82.53 423000 0.21%
>>> 2025-11-10 81.88 82.46 81.62 82.36 783500 1.48%
>>> 2025-11-07 80.67 81.16 79.96 81.16 982500 0.17%
>>> 2025-11-06 81.79 81.88 80.81 81.02 680600 -1.04%
>>> 2025-11-05 81.58 82.28 81.47 81.87 438200 0.38%
>>> 2025-11-04 81.63 82.11 81.49 81.56 589300 -1.2%
>>> 2025-11-03 82.81 82.81 82.09 82.55 518400 0.22%
>>> 2025-10-31 82.73 82.73 82.03 82.37 766300 0.32%
>>> 2025-10-30 82.55 82.86 82.11 82.11 922700 -1.1%
>>> 2025-10-29 83.16 83.32 82.51 83.02 744000 -0.01%
>>> 2025-10-28 83.12 83.24 82.79 83.03 659200 0.16%
>>> 2025-10-27 82.63 82.92 82.57 82.90 364900 1.17%
>>> 2025-10-24 81.86 82.14 81.84 81.94 407700 0.79%
>>> 2025-10-23 80.87 81.44 80.83 81.30 597400 0.59%
>>> 2025-10-22 81.36 81.36 80.30 80.82 741700 -0.54%
>>> 2025-10-21 81.28 81.45 81.07 81.26 503100 0.02%
>>> 2025-10-20 80.72 81.34 80.72 81.24 421600 1.11%
>>> 2025-10-17 79.77 80.53 79.66 80.35 724800 0.51%
>>> 2025-10-16 80.72 80.91 79.54 79.94 750400 -0.71%
>>> 2025-10-15 80.77 81.16 79.80 80.51 548600 0.4%
>>> 2025-10-14 79.47 80.60 79.06 80.19 737500 -0.04%
>>> 2025-10-13 79.94 80.39 79.81 80.22 478700 1.58%
>>> 2025-10-10 81.26 81.51 78.94 78.97 1043300 -2.71%
>>> 2025-10-09 81.53 81.53 80.95 81.17 391100 -0.36%
>>> 2025-10-08 81.15 81.46 81.00 81.46 480900 0.61%
>>> 2025-10-07 81.47 81.47 80.79 80.97 483800 -0.43%
>>> 2025-10-06 81.33 81.43 81.06 81.32 402000 0.36%
>>> 2025-10-03 81.09 81.46 80.93 81.03 384000 0.01%
>>> 2025-10-02 81.15 81.16 80.71 81.02 421300 0.1%
>>> 2025-10-01 80.35 81.02 80.33 80.94 433100 0.36%
>>> 2025-09-30 80.29 80.70 80.10 80.65 583100 0.39%
>>> 2025-09-29 80.49 80.52 80.15 80.34 509600 0.22%
>>> 2025-09-26 79.87 80.18 79.69 80.16 348100 0.62%
>>> 2025-09-25 79.69 79.82 79.26 79.67 416800 -0.49%
>>> 2025-09-24 80.53 80.53 79.92 80.06 373600 -0.34%
>>> 2025-09-23 80.73 80.86 80.20 80.33 445600 -0.5%
>>> 2025-09-22 80.25 80.81 80.21 80.73 359400 0.41%
>>> 2025-09-19 80.37 80.50 80.03 80.40 270800 0.37%
>>> 2025-09-18 80.05 80.38 79.82 80.10 387800 0.56%
>>> 2025-09-17 79.78 80.04 79.08 79.65 465900 -0.1%
>>> 2025-09-16 79.97 79.97 79.63 79.73 440700 -0.15%
>>> 2025-09-15 79.75 79.91 79.70 79.85 276500 0.18%
>>> 2025-09-12 79.78 79.92 79.67 79.71 305700 -0.09%
>>> 2025-09-11 79.32 79.88 79.28 79.78 875800 0.89%
>>> 2025-09-10 79.29 79.38 78.89 79.08 616900 0.28%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice