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, 2014	19.70	19.70	19.61	19.61	6,037	+0.02(+0.09%)
Feb 27, 2014	19.51	19.59	19.47	19.59	16,873	+0.14(+0.74%)
Feb 26, 2014	19.46	19.46	19.45	19.45	4,337	-0.03(-0.14%)
Feb 25, 2014	19.55	19.55	19.47	19.47	19,042	-0.07(-0.33%)
Feb 24, 2014	19.47	19.58	19.47	19.54	13,170	+0.13(+0.67%)
Feb 21, 2014	19.43	19.43	19.41	19.41	15,454	-0.02(-0.09%)
Feb 20, 2014	19.37	19.42	19.37	19.42	5,086	+0.19(+1.01%)
Feb 19, 2014	19.44	19.44	19.23	19.23	62,890	-0.18(-0.93%)
Feb 18, 2014	19.36	19.41	19.36	19.41	13,624	+0.12(+0.63%)
Feb 14, 2014	19.29	19.29	19.29	19.29	26,657	+0.06(+0.29%)
Feb 13, 2014	18.99	19.23	18.99	19.23	20,612	+0.06(+0.30%)
Feb 12, 2014	19.15	19.18	19.15	19.18	5,915	+0.06(+0.29%)
Feb 11, 2014	18.93	19.12	18.93	19.12	5,252	+0.24(+1.26%)
Feb 10, 2014	18.88	18.89	18.82	18.88	15,122	+0.04(+0.20%)
Feb 07, 2014	18.75	18.84	18.75	18.84	4,092	+0.46(+2.51%)
Feb 06, 2014	18.38	18.38	18.38	18.38	273	+0.00(+0.00%)
Feb 05, 2014	18.33	18.39	18.33	18.38	6,981	-0.03(-0.14%)
Feb 04, 2014	18.30	18.46	18.30	18.41	44,100	+0.15(+0.82%)

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.