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 31, 2012	14.26	14.48	14.26	14.48	60,689	+0.22(+1.57%)
Dec 28, 2012	14.34	14.37	14.25	14.26	17,041	-0.13(-0.94%)
Dec 27, 2012	14.44	14.44	14.25	14.40	793,942	-0.06(-0.42%)
Dec 26, 2012	14.53	14.53	14.41	14.46	13,388	-0.06(-0.43%)
Dec 24, 2012	14.51	14.53	14.51	14.52	491,733	+0.00(+0.01%)
Dec 21, 2012	14.47	14.52	14.46	14.52	47,793	-0.13(-0.87%)
Dec 20, 2012	14.63	14.65	14.60	14.65	226,620	+0.02(+0.10%)
Dec 19, 2012	14.70	14.70	14.61	14.63	18,110	-0.04(-0.27%)
Dec 18, 2012	14.58	14.69	14.58	14.67	77,491	+0.15(+1.02%)
Dec 17, 2012	14.39	14.52	14.39	14.52	44,726	+0.17(+1.22%)
Dec 14, 2012	14.36	14.41	14.35	14.35	10,446	-0.06(-0.41%)
Dec 13, 2012	14.53	14.53	14.37	14.41	12,794	-0.09(-0.59%)
Dec 12, 2012	14.52	14.60	14.49	14.49	40,288	+0.04(+0.30%)
Dec 11, 2012	14.44	14.56	14.39	14.45	7,456	+0.04(+0.28%)
Dec 10, 2012	14.38	14.41	14.37	14.41	35,674	+0.06(+0.43%)
Dec 07, 2012	14.36	14.37	14.35	14.35	552,232	-0.00(-0.02%)
Dec 06, 2012	14.31	14.35	14.31	14.35	4,134	+0.07(+0.49%)
Dec 05, 2012	14.20	14.37	14.20	14.28	11,842	+0.02(+0.16%)

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.