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 29, 2023	58.37	58.48	58.02	58.26	498,659	-0.20(-0.34%)
Dec 28, 2023	58.46	58.54	58.40	58.46	389,938	+0.04(+0.07%)
Dec 27, 2023	58.32	58.46	58.24	58.42	432,026	+0.11(+0.19%)
Dec 26, 2023	58.11	58.43	58.11	58.31	217,790	+0.23(+0.39%)
Dec 22, 2023	58.06	58.27	57.83	58.08	463,455	+0.13(+0.22%)
Dec 21, 2023	57.76	57.96	57.45	57.95	763,690	+0.60(+1.04%)
Dec 20, 2023	58.11	58.33	57.32	57.35	543,165	-0.81(-1.39%)
Dec 19, 2023	57.85	58.19	57.85	58.16	400,152	+0.35(+0.60%)
Dec 18, 2023	57.72	57.89	57.65	57.81	345,784	+0.27(+0.47%)
Dec 15, 2023	57.46	57.66	57.38	57.54	522,298	-0.05(-0.09%)
Dec 14, 2023	57.63	57.82	57.29	57.59	495,030	+0.26(+0.45%)
Dec 13, 2023	56.51	57.34	56.47	57.33	321,522	+0.84(+1.49%)
Dec 12, 2023	56.18	56.51	56.08	56.49	377,913	+0.22(+0.39%)
Dec 11, 2023	55.97	56.28	55.97	56.27	349,105	+0.27(+0.48%)
Dec 08, 2023	55.70	56.09	55.70	56.00	252,560	+0.24(+0.43%)
Dec 07, 2023	55.60	55.85	55.55	55.76	993,085	+0.43(+0.77%)
Dec 06, 2023	55.80	55.84	55.31	55.33	459,530	-0.25(-0.45%)
Dec 05, 2023	55.45	55.70	55.40	55.58	614,010	-0.06(-0.11%)
Dec 04, 2023	55.48	55.68	55.36	55.64	330,454	-0.24(-0.43%)

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.