Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

69.64 -0.13 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.936 8.939 8.654 8.687 0 -0.22(-2.42%)
Jan 29, 2009 9.057 9.073 8.898 8.903 238,457 -0.29(-3.15%)
Jan 28, 2009 9.059 9.230 9.059 9.192 388,891 +0.27(+3.03%)
Jan 27, 2009 8.865 8.950 8.801 8.921 450,302 +0.09(+1.00%)
Jan 26, 2009 8.806 8.982 8.753 8.833 633,061 +0.04(+0.48%)
Jan 23, 2009 8.546 8.803 8.517 8.791 147,747 +0.10(+1.13%)
Jan 22, 2009 8.687 8.832 8.570 8.693 1,431,559 -0.17(-1.93%)
Jan 21, 2009 8.626 8.863 8.484 8.863 389,582 +0.36(+4.20%)
Jan 20, 2009 8.905 8.905 8.499 8.506 1,195,864 -0.47(-5.19%)
Jan 16, 2009 9.052 9.052 8.774 8.972 986,471 +0.06(+0.63%)
Jan 15, 2009 8.859 8.985 8.618 8.916 374,083 +0.04(+0.44%)
Jan 14, 2009 8.981 9.030 8.817 8.877 584,145 -0.22(-2.47%)
Jan 13, 2009 9.127 9.226 9.085 9.101 443,111 -0.04(-0.47%)
Jan 12, 2009 9.253 9.281 9.091 9.144 138,623 -0.23(-2.43%)
Jan 09, 2009 9.593 9.593 9.356 9.372 340,646 -0.21(-2.15%)
Jan 08, 2009 9.508 9.577 9.427 9.577 212,120 +0.03(+0.36%)
Jan 07, 2009 9.648 9.693 9.502 9.542 119,753 -0.30(-3.03%)
Jan 06, 2009 9.813 9.887 9.761 9.841 254,578 +0.11(+1.12%)
Jan 05, 2009 9.699 9.789 9.618 9.732 1,305,071 -0.01(-0.09%)
Jan 02, 2009 9.487 9.752 9.440 9.741 0 +0.28(+2.97%)
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.