Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.84 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.12	13.24	13.06	13.15	58,898	+0.03(+0.24%)
Feb 27, 2007	13.35	13.40	13.01	13.12	130,972	-0.43(-3.14%)
Feb 26, 2007	13.61	13.61	13.50	13.54	13,949	-0.01(-0.10%)
Feb 23, 2007	13.58	13.58	13.56	13.56	18,599	-0.03(-0.25%)
Feb 22, 2007	13.64	13.64	13.55	13.59	45,724	-0.01(-0.05%)
Feb 21, 2007	13.59	13.60	13.56	13.60	29,449	-0.02(-0.15%)
Feb 20, 2007	13.56	13.62	13.52	13.62	53,473	+0.04(+0.32%)
Feb 16, 2007	13.57	13.57	13.54	13.57	5,424	-0.02(-0.11%)
Feb 15, 2007	13.57	13.59	13.55	13.59	12,399	+0.02(+0.16%)
Feb 14, 2007	13.55	13.58	13.54	13.57	48,049	+0.13(+0.94%)
Feb 13, 2007	13.40	13.45	13.40	13.44	48,436	+0.07(+0.53%)
Feb 12, 2007	13.36	13.39	13.34	13.37	17,824	-0.03(-0.20%)
Feb 09, 2007	13.54	13.54	13.38	13.40	47,274	-0.11(-0.85%)
Feb 08, 2007	13.46	13.51	13.46	13.51	3,874	+0.00(+0.00%)
Feb 07, 2007	13.50	13.54	13.49	13.51	35,649	+0.02(+0.16%)
Feb 06, 2007	13.50	13.50	13.47	13.49	147,246	+0.03(+0.22%)
Feb 05, 2007	13.46	13.48	13.45	13.46	17,824	-0.03(-0.20%)
Feb 02, 2007	13.48	13.49	13.47	13.49	6,199	+0.02(+0.15%)

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.