SPTM has returned 14.3% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 17 2025 | $82.34 | $82.39 | $81.34 | $81.38 | 764,997 |
December 16 2025 | $82.28 | $82.51 | $81.78 | $82.26 | 755,032 |
December 15 2025 | $83.06 | $83.06 | $82.32 | $82.47 | 704,865 |
December 12 2025 | $83.37 | $83.49 | $82.33 | $82.60 | 762,197 |
December 11 2025 | $83.00 | $83.53 | $82.70 | $83.50 | 2,592,300 |
December 10 2025 | $82.55 | $83.45 | $82.47 | $83.28 | 1,097,500 |
December 09 2025 | $82.62 | $82.95 | $82.60 | $82.62 | 427,600 |
December 08 2025 | $83.08 | $83.08 | $82.47 | $82.70 | 533,200 |
December 05 2025 | $82.97 | $83.29 | $82.84 | $82.97 | 416,000 |
December 04 2025 | $82.93 | $82.93 | $82.48 | $82.80 | 1,122,100 |
December 03 2025 | $82.29 | $82.86 | $82.25 | $82.72 | 362,000 |
December 02 2025 | $82.49 | $82.68 | $82.18 | $82.43 | 1,020,000 |
December 01 2025 | $82.12 | $82.65 | $82.12 | $82.28 | 1,360,200 |
November 28 2025 | $82.41 | $82.71 | $82.39 | $82.67 | 193,400 |
November 26 2025 | $82.00 | $82.50 | $81.94 | $82.23 | 352,400 |
November 25 2025 | $80.84 | $81.81 | $80.43 | $81.71 | 470,900 |
November 24 2025 | $80.14 | $81.01 | $80.01 | $80.86 | 642,200 |
November 21 2025 | $79.10 | $80.36 | $78.69 | $79.69 | 1,091,000 |
November 20 2025 | $81.29 | $81.59 | $78.76 | $78.81 | 962,000 |
November 19 2025 | $79.84 | $80.61 | $79.60 | $80.07 | 455,200 |
November 18 2025 | $79.94 | $80.35 | $79.24 | $79.75 | 933,500 |
November 17 2025 | $80.96 | $81.38 | $79.99 | $80.36 | 479,400 |
November 14 2025 | $80.38 | $81.64 | $80.22 | $81.17 | 588,300 |
November 13 2025 | $82.21 | $82.28 | $81.04 | $81.25 | 789,500 |
November 12 2025 | $82.74 | $82.82 | $82.35 | $82.59 | 365,200 |
