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 28, 2014	21.87	21.87	21.82	21.82	3,335	-0.01(-0.03%)
Nov 26, 2014	21.89	21.83	21.83	21.83	11,378	+0.03(+0.15%)
Nov 25, 2014	21.80	21.84	21.79	21.80	101,017	+0.02(+0.07%)
Nov 24, 2014	21.76	21.86	21.74	21.78	34,241	+0.05(+0.23%)
Nov 21, 2014	21.74	21.85	21.72	21.73	22,087	+0.14(+0.67%)
Nov 20, 2014	21.54	21.60	21.49	21.59	18,958	+0.05(+0.22%)
Nov 19, 2014	21.55	21.55	21.47	21.54	17,458	-0.05(-0.21%)
Nov 18, 2014	21.57	21.59	21.52	21.59	7,986	+0.16(+0.75%)
Nov 17, 2014	21.51	21.51	21.43	21.43	12,245	-0.04(-0.18%)
Nov 14, 2014	21.48	21.48	21.44	21.46	4,608	+0.02(+0.07%)
Nov 13, 2014	21.60	21.60	21.44	21.45	50,896	-0.06(-0.29%)
Nov 12, 2014	21.51	21.51	21.51	21.51	4,714	+0.05(+0.22%)
Nov 11, 2014	21.46	21.50	21.44	21.47	19,563	+0.03(+0.13%)
Nov 10, 2014	21.48	21.48	21.42	21.44	17,515	+0.07(+0.35%)
Nov 07, 2014	21.39	21.39	21.36	21.36	5,767	-0.03(-0.16%)
Nov 06, 2014	21.27	21.40	21.27	21.40	16,299	+0.13(+0.59%)
Nov 05, 2014	21.24	21.31	21.24	21.27	32,918	+0.09(+0.41%)
Nov 04, 2014	21.18	21.21	21.09	21.18	27,044	-0.05(-0.24%)

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.