Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.34 -0.50 (-0.77%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	15.54	15.57	15.49	15.49	86,805	+0.00(+0.01%)
Feb 27, 2013	15.30	15.49	15.30	15.49	10,864	+0.17(+1.11%)
Feb 26, 2013	15.29	15.34	15.25	15.32	264,635	-0.16(-1.04%)
Feb 22, 2013	15.46	15.49	15.46	15.48	6,360	+0.10(+0.64%)
Feb 21, 2013	15.42	15.42	15.31	15.38	34,896	-0.11(-0.71%)
Feb 20, 2013	15.47	15.63	15.47	15.49	11,796	-0.16(-1.04%)
Feb 19, 2013	15.58	15.65	15.58	15.65	16,982	+0.09(+0.60%)
Feb 15, 2013	15.51	15.56	15.51	15.56	4,885	-0.00(-0.01%)
Feb 14, 2013	15.55	15.56	15.55	15.56	2,787	+0.00(+0.02%)
Feb 13, 2013	15.58	15.58	15.56	15.56	1,775	+0.02(+0.12%)
Feb 12, 2013	15.54	15.54	15.54	15.54	1,833	+0.05(+0.33%)
Feb 11, 2013	15.50	15.50	15.49	15.49	7,372	-0.01(-0.04%)
Feb 08, 2013	15.50	15.50	15.50	15.50	733	+0.10(+0.66%)
Feb 07, 2013	15.45	15.45	15.39	15.39	3,873	-0.04(-0.23%)
Feb 06, 2013	15.38	15.43	15.37	15.43	11,033	+0.13(+0.82%)
Feb 04, 2013	15.39	15.39	15.30	15.30	11,187	-0.14(-0.92%)

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.