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 29, 2012	13.77	13.77	13.66	13.66	164,547	-0.09(-0.66%)
Feb 28, 2012	13.74	13.77	13.72	13.75	27,450	+0.01(+0.11%)
Feb 27, 2012	13.61	13.74	13.60	13.74	10,235	+0.04(+0.31%)
Feb 24, 2012	13.70	13.73	13.69	13.69	5,371	+0.02(+0.14%)
Feb 23, 2012	13.62	13.68	13.62	13.68	7,930	+0.06(+0.41%)
Feb 22, 2012	13.62	13.65	13.59	13.62	9,920	-0.03(-0.25%)
Feb 21, 2012	13.69	13.71	13.63	13.65	18,734	+0.01(+0.04%)
Feb 17, 2012	13.67	13.67	13.65	13.65	8,574	-0.00(-0.01%)
Feb 16, 2012	13.50	13.65	13.48	13.65	28,303	+0.17(+1.27%)
Feb 15, 2012	13.58	13.61	13.48	13.48	12,831	-0.01(-0.04%)
Feb 14, 2012	13.52	13.54	13.48	13.48	17,380	-0.06(-0.42%)
Feb 13, 2012	13.56	13.57	13.54	13.54	17,791	+0.10(+0.77%)
Feb 10, 2012	13.47	13.47	13.44	13.44	5,977	-0.14(-1.01%)
Feb 09, 2012	13.61	13.61	13.58	13.58	7,481	+0.05(+0.39%)
Feb 08, 2012	13.55	13.55	13.49	13.52	12,906	+0.02(+0.14%)
Feb 07, 2012	13.54	13.54	13.51	13.51	11,896	+0.01(+0.11%)
Feb 06, 2012	13.44	13.49	13.44	13.49	5,678	-0.01(-0.11%)
Feb 03, 2012	13.43	13.51	13.43	13.51	65,615	+0.20(+1.48%)
Feb 02, 2012	13.32	13.32	13.26	13.31	22,969	+0.02(+0.14%)

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.