Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.84 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.54	11.57	11.54	11.55	16,132	+0.05(+0.45%)
Oct 28, 2010	11.53	11.53	11.50	11.50	6,505	-0.04(-0.33%)
Oct 27, 2010	11.49	11.54	11.44	11.54	18,742	-0.02(-0.15%)
Oct 25, 2010	11.63	11.66	11.56	11.56	29,082	+0.04(+0.38%)
Oct 22, 2010	11.51	11.51	11.51	11.51	1,530	-0.05(-0.39%)
Oct 21, 2010	11.53	11.59	11.53	11.56	63,552	+0.09(+0.81%)
Oct 20, 2010	11.37	11.52	11.37	11.47	11,288	+0.14(+1.25%)
Oct 19, 2010	11.35	11.35	11.29	11.32	36,888	-0.22(-1.88%)
Oct 18, 2010	11.49	11.54	11.49	11.54	25,638	+0.09(+0.77%)
Oct 15, 2010	11.53	11.53	11.43	11.45	45,888	+0.03(+0.25%)
Oct 14, 2010	11.49	11.49	11.43	11.43	24,199	-0.07(-0.63%)
Oct 13, 2010	11.48	11.54	11.47	11.50	29,181	+0.09(+0.77%)
Oct 12, 2010	11.33	11.41	11.31	11.41	14,196	+0.06(+0.53%)
Oct 11, 2010	11.36	11.38	11.35	11.35	10,592	+0.01(+0.12%)
Oct 08, 2010	11.34	11.34	11.27	11.34	7,278	+0.06(+0.54%)
Oct 07, 2010	11.26	11.29	11.23	11.28	15,620	-0.01(-0.05%)
Oct 06, 2010	11.29	11.30	11.25	11.28	69,047	-0.03(-0.23%)
Oct 05, 2010	11.19	11.32	11.19	11.31	113,336	+0.27(+2.45%)
Oct 04, 2010	11.14	11.17	11.04	11.04	14,020	-0.12(-1.12%)

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.