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 (%)
Feb 28, 2006	12.10	12.08	11.98	12.00	33,324	-0.11(-0.88%)
Feb 27, 2006	12.08	12.14	12.08	12.10	48,823	+0.03(+0.24%)
Feb 24, 2006	12.05	12.08	12.04	12.08	21,699	+0.03(+0.24%)
Feb 23, 2006	12.04	12.09	12.04	12.05	30,999	-0.05(-0.41%)
Feb 22, 2006	11.99	12.10	11.99	12.10	36,424	+0.11(+0.88%)
Feb 21, 2006	12.07	12.07	11.97	11.99	52,698	-0.04(-0.33%)
Feb 17, 2006	12.03	12.06	12.01	12.03	67,423	-0.01(-0.12%)
Feb 16, 2006	12.00	12.04	11.96	12.04	88,348	+0.08(+0.70%)
Feb 15, 2006	11.89	11.96	11.89	11.96	42,624	+0.06(+0.48%)
Feb 14, 2006	11.78	11.92	11.78	11.90	34,099	+0.11(+0.94%)
Feb 13, 2006	11.80	11.83	11.76	11.79	27,899	-0.06(-0.51%)
Feb 10, 2006	11.82	11.86	11.74	11.85	58,123	+0.02(+0.13%)
Feb 09, 2006	11.86	11.92	11.84	11.84	88,348	-0.02(-0.13%)
Feb 08, 2006	11.77	11.85	11.77	11.85	13,174	+0.09(+0.76%)
Feb 07, 2006	11.80	11.82	11.76	11.76	13,949	-0.10(-0.81%)
Feb 06, 2006	11.85	11.88	11.85	11.86	9,299	-0.00(-0.03%)
Feb 03, 2006	11.87	11.91	11.85	11.86	414,616	-0.04(-0.34%)
Feb 02, 2006	12.01	12.01	11.88	11.90	18,599	-0.10(-0.86%)

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.