Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.95 +0.11 (+0.18%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	36.28	36.29	36.17	36.17	101,014	-0.15(-0.41%)
Nov 27, 2019	36.24	36.34	36.21	36.32	387,689	+0.17(+0.46%)
Nov 26, 2019	36.09	36.19	36.08	36.15	346,089	+0.06(+0.15%)
Nov 25, 2019	35.89	36.09	35.84	36.09	322,637	+0.33(+0.91%)
Nov 22, 2019	35.77	35.78	35.62	35.77	297,874	+0.11(+0.31%)
Nov 21, 2019	35.77	35.77	35.58	35.66	328,630	-0.07(-0.21%)
Nov 20, 2019	35.78	35.87	35.55	35.73	314,347	-0.13(-0.36%)
Nov 19, 2019	35.91	35.93	35.77	35.86	324,913	+0.04(+0.10%)
Nov 18, 2019	35.78	35.87	35.73	35.82	546,715	-0.01(-0.03%)
Nov 15, 2019	35.74	35.83	35.64	35.83	247,905	+0.30(+0.84%)
Nov 14, 2019	35.48	35.56	35.43	35.54	290,526	+0.01(+0.03%)
Nov 13, 2019	35.40	35.56	35.33	35.53	319,117	+0.04(+0.10%)
Nov 12, 2019	35.47	35.63	35.41	35.49	232,736	+0.04(+0.10%)
Nov 11, 2019	35.30	35.46	35.30	35.45	206,529	-0.04(-0.10%)
Nov 08, 2019	35.38	35.49	35.28	35.49	300,028	+0.10(+0.29%)
Nov 07, 2019	35.48	35.55	35.34	35.39	355,606	+0.12(+0.34%)
Nov 06, 2019	35.32	35.32	35.16	35.27	889,828	-0.02(-0.05%)
Nov 05, 2019	35.37	35.41	35.27	35.29	377,824	-0.06(-0.18%)
Nov 04, 2019	35.38	35.45	35.30	35.35	631,060	+0.13(+0.37%)

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.