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 )

65.06 +0.24 (+0.37%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 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 (%)
Oct 30, 2009 10.04 10.04 9.784 9.794 151,005 -0.27(-2.67%)
Oct 29, 2009 9.920 10.06 9.920 10.06 44,724 +0.21(+2.13%)
Oct 28, 2009 10.01 10.01 9.852 9.853 58,534 -0.24(-2.35%)
Oct 27, 2009 10.13 10.15 9.997 10.09 65,315 -0.03(-0.34%)
Oct 26, 2009 10.26 10.35 10.11 10.13 53,411 -0.11(-1.06%)
Oct 23, 2009 10.24 10.24 10.21 10.23 23,241 -0.14(-1.39%)
Oct 22, 2009 10.22 10.38 10.19 10.38 30,325 +0.12(+1.21%)
Oct 21, 2009 10.33 10.46 10.25 10.25 149,587 -0.10(-0.92%)
Oct 20, 2009 10.32 10.35 10.32 10.35 53,450 -0.09(-0.84%)
Oct 19, 2009 10.34 10.44 10.31 10.44 46,685 +0.12(+1.19%)
Oct 16, 2009 10.33 10.34 10.29 10.32 30,650 -0.09(-0.90%)
Oct 15, 2009 10.33 10.41 10.32 10.41 45,778 +0.03(+0.26%)
Oct 14, 2009 10.31 10.38 10.28 10.38 75,584 +0.17(+1.71%)
Oct 13, 2009 10.20 10.21 10.14 10.21 61,928 -0.02(-0.21%)
Oct 12, 2009 10.26 10.26 10.19 10.23 80,559 +0.05(+0.49%)
Oct 09, 2009 10.12 10.18 10.11 10.18 41,523 +0.06(+0.55%)
Oct 08, 2009 10.10 10.18 10.08 10.12 77,110 +0.13(+1.28%)
Oct 07, 2009 9.994 10.03 9.994 9.995 31,774 -0.01(-0.13%)
Oct 06, 2009 9.952 10.06 9.952 10.01 81,977 +0.14(+1.42%)
Oct 05, 2009 9.764 9.887 9.742 9.867 65,555 +0.15(+1.51%)
Oct 02, 2009 9.689 9.767 9.667 9.720 84,496 -0.07(-0.71%)
Oct 01, 2009 9.965 9.976 9.789 9.789 125,361 -0.24(-2.36%)
Sep 30, 2009 10.10 10.10 9.937 10.03 60,750 -0.05(-0.46%)
Sep 29, 2009 10.12 10.15 9.974 10.07 107,033 -0.02(-0.18%)
Sep 28, 2009 9.941 10.11 9.941 10.09 546,115 +0.15(+1.55%)
Sep 25, 2009 9.938 9.994 9.889 9.936 126,624 -0.04(-0.37%)
Sep 24, 2009 10.10 10.10 9.934 9.973 101,724 -0.11(-1.11%)
Sep 23, 2009 10.22 10.26 10.08 10.09 49,474 -0.11(-1.05%)
Sep 22, 2009 10.19 10.21 10.18 10.19 25,830 +0.08(+0.75%)
Sep 21, 2009 10.05 10.13 10.04 10.12 163,196 -0.05(-0.53%)
Sep 18, 2009 10.18 10.19 10.12 10.17 49,157 -0.01(-0.13%)
Sep 17, 2009 10.20 10.27 10.14 10.18 177,719 -0.02(-0.23%)
Sep 16, 2009 10.10 10.21 10.07 10.21 88,875 +0.15(+1.49%)
Sep 15, 2009 9.965 10.07 9.959 10.06 102,080 +0.05(+0.53%)
Sep 14, 2009 9.876 10.00 9.866 10.00 102,832 +0.06(+0.63%)
Sep 11, 2009 9.971 9.992 9.899 9.941 242,415 +0.00(+0.02%)
Sep 10, 2009 9.834 9.947 9.830 9.940 86,914 +0.11(+1.10%)
Sep 09, 2009 9.777 9.865 9.737 9.831 136,893 +0.08(+0.78%)
Sep 08, 2009 9.741 9.755 9.715 9.755 102,638 +0.09(+0.91%)
Sep 04, 2009 9.549 9.667 9.531 9.667 26,163 +0.15(+1.60%)
Sep 03, 2009 9.489 9.515 9.418 9.515 67,555 +0.06(+0.67%)
Sep 02, 2009 9.456 9.498 9.426 9.452 107,459 -0.03(-0.33%)
Sep 01, 2009 9.638 9.768 9.481 9.483 161,057 -0.21(-2.20%)
Aug 31, 2009 9.676 9.709 9.642 9.696 80,846 -0.08(-0.83%)
Aug 28, 2009 9.876 9.887 9.752 9.777 29,519 -0.01(-0.07%)
Aug 27, 2009 9.660 9.809 9.643 9.783 39,973 +0.04(+0.44%)
Aug 26, 2009 9.732 9.805 9.702 9.741 27,465 -0.03(-0.33%)
Aug 25, 2009 9.777 9.847 9.756 9.773 167,233 +0.04(+0.40%)
Aug 24, 2009 9.791 9.839 9.719 9.734 106,141 -0.00(-0.03%)
Aug 21, 2009 9.622 9.763 9.622 9.737 186,817 +0.17(+1.83%)
Aug 20, 2009 9.462 9.577 9.449 9.562 125,035 +0.10(+1.00%)
Aug 19, 2009 9.310 9.484 9.310 9.467 96,625 +0.06(+0.64%)
Aug 18, 2009 9.319 9.407 9.319 9.407 132,421 +0.10(+1.03%)
Aug 17, 2009 9.387 9.387 9.291 9.311 117,658 -0.21(-2.17%)
Aug 14, 2009 9.639 9.639 9.467 9.518 111,419 -0.10(-1.05%)
Aug 13, 2009 9.614 9.620 9.527 9.618 50,722 +0.05(+0.57%)
Aug 12, 2009 9.438 9.628 9.438 9.564 76,397 +0.10(+1.01%)
Aug 11, 2009 9.512 9.512 9.435 9.469 68,919 -0.11(-1.13%)
Aug 10, 2009 9.569 9.595 9.514 9.577 95,586 -0.04(-0.39%)
Aug 07, 2009 9.573 9.673 9.529 9.614 155,430 +0.14(+1.51%)
Aug 06, 2009 9.546 9.569 9.432 9.471 239,408 -0.05(-0.56%)
Aug 05, 2009 9.568 9.568 9.441 9.524 91,874 -0.03(-0.27%)
Aug 04, 2009 9.466 9.559 9.463 9.550 50,962 +0.04(+0.38%)
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.