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 (%)
Nov 30, 2009	10.32	10.35	10.29	10.35	11,547	+0.03(+0.29%)
Nov 27, 2009	10.25	10.40	10.19	10.32	71,422	-0.17(-1.64%)
Nov 25, 2009	10.46	10.50	10.46	10.49	13,019	+0.05(+0.49%)
Nov 24, 2009	10.38	10.46	10.38	10.44	105,421	-0.02(-0.15%)
Nov 23, 2009	10.45	10.52	10.43	10.46	55,930	+0.14(+1.31%)
Nov 20, 2009	10.33	10.34	10.30	10.32	95,710	-0.04(-0.41%)
Nov 19, 2009	10.43	10.43	10.32	10.36	31,689	-0.14(-1.34%)
Nov 18, 2009	10.52	10.52	10.47	10.50	117,991	-0.01(-0.14%)
Nov 17, 2009	10.47	10.52	10.47	10.52	28,899	+0.02(+0.20%)
Nov 16, 2009	10.43	10.54	10.43	10.50	126,771	+0.15(+1.47%)
Nov 13, 2009	10.31	10.38	10.24	10.35	30,828	+0.05(+0.50%)
Nov 12, 2009	10.38	10.38	10.29	10.29	25,233	-0.10(-0.94%)
Nov 11, 2009	10.42	10.45	10.38	10.39	70,585	+0.06(+0.56%)
Nov 10, 2009	10.31	10.37	10.30	10.33	19,064	-0.00(-0.04%)
Nov 09, 2009	10.20	10.34	10.20	10.34	49,157	+0.22(+2.18%)
Nov 06, 2009	10.05	10.15	10.02	10.12	31,634	+0.01(+0.13%)
Nov 05, 2009	9.991	10.10	9.978	10.10	41,825	+0.10(+1.00%)
Nov 04, 2009	9.980	10.04	9.969	10.01	101,150	+0.12(+1.26%)
Nov 03, 2009	9.798	9.880	9.797	9.880	38,687	+0.06(+0.61%)

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.