Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.80 +0.46 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.58	10.61	10.54	10.61	36,509	+0.08(+0.73%)
Feb 25, 2010	10.45	10.54	10.44	10.54	25,163	-0.05(-0.43%)
Feb 24, 2010	10.53	10.59	10.51	10.58	43,306	+0.10(+0.99%)
Feb 23, 2010	10.59	10.61	10.47	10.48	13,693	-0.13(-1.22%)
Feb 22, 2010	10.66	10.66	10.61	10.61	59,170	-0.01(-0.09%)
Feb 19, 2010	10.64	10.65	10.62	10.62	22,939	+0.02(+0.17%)
Feb 18, 2010	10.57	10.60	10.53	10.60	12,058	+0.08(+0.75%)
Feb 17, 2010	10.53	10.53	10.51	10.52	26,310	+0.08(+0.79%)
Feb 16, 2010	10.41	10.44	10.37	10.44	32,944	+0.18(+1.75%)
Feb 12, 2010	10.21	10.26	10.26	10.26	11,624	-0.04(-0.35%)
Feb 11, 2010	10.19	10.31	10.16	10.29	73,228	+0.10(+1.01%)
Feb 10, 2010	10.19	10.24	10.12	10.19	145,782	-0.01(-0.14%)
Feb 09, 2010	10.19	10.27	10.12	10.21	64,757	+0.14(+1.35%)
Feb 08, 2010	10.14	10.20	10.07	10.07	38,508	-0.02(-0.20%)
Feb 05, 2010	10.14	10.14	9.945	10.09	70,880	-0.06(-0.56%)
Feb 04, 2010	10.38	10.38	10.15	10.15	204,874	-0.30(-2.83%)
Feb 03, 2010	10.50	10.50	10.44	10.44	63,819	-0.07(-0.65%)
Feb 02, 2010	10.41	10.51	10.37	10.51	34,246	+0.15(+1.42%)

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.