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 (%)
Dec 30, 2011	12.54	12.55	12.50	12.50	29,777	-0.03(-0.28%)
Dec 29, 2011	12.47	12.54	12.47	12.54	19,183	+0.11(+0.86%)
Dec 28, 2011	12.59	12.59	12.43	12.43	29,134	-0.19(-1.47%)
Dec 27, 2011	12.59	12.62	12.59	12.62	53,861	+0.04(+0.31%)
Dec 23, 2011	12.51	12.58	12.50	12.58	39,893	+0.19(+1.55%)
Dec 21, 2011	12.29	12.39	12.27	12.38	84,507	+0.04(+0.34%)
Dec 20, 2011	12.23	12.35	12.23	12.34	131,964	+0.36(+3.00%)
Dec 19, 2011	12.16	12.16	11.98	11.98	12,367	-0.16(-1.32%)
Dec 16, 2011	12.19	12.23	12.12	12.14	18,943	+0.05(+0.40%)
Dec 15, 2011	12.16	12.16	12.08	12.10	36,203	+0.06(+0.52%)
Dec 14, 2011	12.09	12.11	12.02	12.03	41,191	-0.14(-1.18%)
Dec 13, 2011	12.43	12.43	12.14	12.18	38,294	-0.04(-0.33%)
Dec 12, 2011	12.24	12.24	12.22	12.22	6,395	-0.30(-2.36%)
Dec 09, 2011	12.39	12.52	12.39	12.51	98,633	+0.24(+1.93%)
Dec 08, 2011	12.31	12.37	12.25	12.27	60,805	-0.30(-2.37%)
Dec 07, 2011	12.49	12.58	12.42	12.57	70,540	+0.04(+0.30%)
Dec 06, 2011	12.53	12.57	12.49	12.54	45,968	+0.00(+0.01%)
Dec 05, 2011	12.57	12.63	12.47	12.53	45,254	+0.13(+1.05%)
Dec 02, 2011	12.48	12.51	12.40	12.40	56,712	+0.01(+0.08%)

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.