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 )

64.80 +0.46 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 8.319 8.502 8.301 8.431 825,660 +0.13(+1.54%)
Dec 30, 2008 8.132 8.303 8.118 8.303 323,710 +0.24(+2.96%)
Dec 29, 2008 8.128 8.132 7.968 8.065 359,732 -0.09(-1.08%)
Dec 26, 2008 8.143 8.152 8.078 8.152 173,960 +0.06(+0.77%)
Dec 24, 2008 8.129 8.129 8.032 8.090 166,660 +0.06(+0.80%)
Dec 23, 2008 8.158 8.205 8.005 8.026 508,025 -0.10(-1.18%)
Dec 22, 2008 8.289 8.289 7.982 8.121 209,315 -0.17(-2.02%)
Dec 19, 2008 8.329 8.469 8.245 8.289 496,795 -0.01(-0.06%)
Dec 18, 2008 8.475 8.523 8.250 8.294 667,718 -0.18(-2.09%)
Dec 17, 2008 8.403 8.603 8.390 8.471 428,263 -0.03(-0.34%)
Dec 16, 2008 8.180 8.547 8.180 8.500 344,852 +0.38(+4.71%)
Dec 15, 2008 8.281 8.281 8.012 8.118 104,917 -0.10(-1.26%)
Dec 12, 2008 7.946 8.221 7.876 8.221 114,705 +0.06(+0.79%)
Dec 11, 2008 8.560 8.560 8.105 8.156 232,061 -0.23(-2.78%)
Dec 10, 2008 8.367 8.462 8.274 8.390 446,607 +0.10(+1.26%)
Dec 09, 2008 8.627 8.645 8.256 8.285 282,194 -0.17(-2.03%)
Dec 08, 2008 8.173 8.541 8.173 8.457 497,105 +0.35(+4.36%)
Dec 05, 2008 7.742 8.129 7.647 8.103 137,133 +0.30(+3.85%)
Dec 04, 2008 7.981 8.147 7.754 7.803 364,281 -0.31(-3.78%)
Dec 03, 2008 7.814 8.109 7.698 8.109 758,755 +0.29(+3.70%)
Dec 02, 2008 7.709 7.862 7.600 7.820 343,759 +0.25(+3.25%)
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.