Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.80 +0.46 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.49	14.49	14.18	14.24	43,818	-0.01(-0.08%)
Oct 26, 2012	14.22	14.26	14.26	14.26	17,719	+0.05(+0.33%)
Oct 25, 2012	14.21	14.21	14.21	14.21	863	-0.01(-0.07%)
Oct 24, 2012	14.29	14.29	14.22	14.22	6,423	-0.05(-0.33%)
Oct 23, 2012	14.22	14.31	14.22	14.27	8,490	-0.17(-1.18%)
Oct 19, 2012	14.67	14.67	14.44	14.44	7,161	-0.22(-1.51%)
Oct 18, 2012	14.04	14.66	14.04	14.66	12,012	-0.05(-0.35%)
Oct 17, 2012	14.71	14.72	14.68	14.71	20,473	+0.08(+0.52%)
Oct 16, 2012	14.55	14.63	14.55	14.63	12,130	+0.15(+1.00%)
Oct 15, 2012	14.40	14.49	14.39	14.49	6,415	+0.11(+0.78%)
Oct 12, 2012	14.37	14.37	14.37	14.37	738	-0.11(-0.77%)
Oct 11, 2012	14.50	14.50	14.49	14.49	3,145	+0.08(+0.53%)
Oct 10, 2012	14.49	14.49	14.41	14.41	2,325	-0.14(-0.94%)
Oct 09, 2012	14.67	14.67	14.55	14.55	3,691	-0.11(-0.77%)
Oct 08, 2012	14.70	14.70	14.66	14.66	11,805	-0.10(-0.67%)
Oct 05, 2012	14.77	14.77	14.76	14.76	4,872	+0.05(+0.35%)
Oct 04, 2012	14.68	14.72	14.68	14.71	16,323	+0.14(+0.96%)
Oct 03, 2012	14.52	14.65	14.52	14.57	295,592	+0.04(+0.29%)
Oct 02, 2012	14.54	14.54	14.50	14.53	32,758	+0.01(+0.09%)

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.