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, 2015	22.46	22.46	22.33	22.33	24,422	-0.07(-0.31%)
Nov 27, 2015	22.39	22.40	22.39	22.40	4,561	+0.01(+0.03%)
Nov 25, 2015	22.39	22.39	22.39	22.39	143,251	+0.01(+0.05%)
Nov 24, 2015	22.30	22.38	22.30	22.38	7,990	+0.07(+0.31%)
Nov 23, 2015	22.41	22.41	22.31	22.31	29,908	-0.03(-0.14%)
Nov 20, 2015	22.34	22.27	22.27	22.34	2,531	+0.07(+0.31%)
Nov 19, 2015	22.24	22.28	22.23	22.27	52,780	+0.02(+0.11%)
Nov 18, 2015	22.03	22.25	22.03	22.25	14,269	+0.27(+1.22%)
Nov 17, 2015	22.06	22.06	21.98	21.98	3,977	+0.11(+0.51%)
Nov 16, 2015	21.63	21.87	21.63	21.87	9,596	+0.21(+0.95%)
Nov 13, 2015	21.82	21.82	21.62	21.66	14,763	-0.19(-0.87%)
Nov 12, 2015	22.02	22.02	21.85	21.85	18,970	-0.38(-1.70%)
Nov 11, 2015	22.23	22.23	22.23	22.23	2,232	-0.06(-0.27%)
Nov 10, 2015	22.14	22.31	22.14	22.29	28,997	+0.12(+0.54%)
Nov 09, 2015	22.38	22.38	22.15	22.17	23,003	-0.26(-1.15%)
Nov 06, 2015	22.49	22.49	22.31	22.42	26,473	-0.01(-0.04%)
Nov 05, 2015	22.48	22.50	22.40	22.43	23,274	-0.10(-0.46%)
Nov 03, 2015	22.51	22.54	22.51	22.54	465	+0.14(+0.62%)

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.