Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.60 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.25	13.39	13.25	13.39	24,799	+0.13(+0.99%)
Jan 30, 2007	13.24	13.26	13.24	13.26	24,024	+0.04(+0.33%)
Jan 29, 2007	13.21	13.25	13.19	13.21	24,799	+0.02(+0.13%)
Jan 26, 2007	13.23	13.23	13.18	13.20	7,749	-0.02(-0.17%)
Jan 25, 2007	13.36	13.36	13.20	13.22	139,497	-0.13(-0.97%)
Jan 24, 2007	13.27	13.35	13.27	13.35	28,674	+0.11(+0.80%)
Jan 23, 2007	13.19	13.28	13.19	13.24	19,374	+0.04(+0.29%)
Jan 22, 2007	13.28	13.28	13.17	13.20	133,297	-0.05(-0.35%)
Jan 19, 2007	13.20	13.26	13.20	13.25	10,849	+0.05(+0.40%)
Jan 18, 2007	13.29	13.29	13.20	13.20	13,949	-0.07(-0.50%)
Jan 17, 2007	13.25	13.32	13.25	13.26	13,949	-0.01(-0.09%)
Jan 16, 2007	13.30	13.30	13.25	13.28	78,273	-0.00(-0.03%)
Jan 12, 2007	13.21	13.28	13.21	13.28	54,248	+0.07(+0.52%)
Jan 11, 2007	13.17	13.24	13.17	13.21	19,374	+0.11(+0.81%)
Jan 10, 2007	13.08	13.11	13.04	13.10	23,249	+0.01(+0.06%)
Jan 09, 2007	13.10	13.10	13.10	13.10	3,099	+0.02(+0.14%)
Jan 08, 2007	13.03	13.09	13.01	13.08	61,223	+0.05(+0.35%)
Jan 05, 2007	13.10	13.10	13.02	13.03	65,098	-0.13(-0.95%)
Jan 04, 2007	13.10	13.16	13.10	13.16	20,149	+0.05(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.