Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.84 -0.21 (-0.32%)

Official Closing 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, 2017	26.19	26.19	26.02	26.06	36,150	-0.12(-0.46%)
Feb 27, 2017	26.14	26.18	26.13	26.18	20,329	+0.19(+0.72%)
Feb 24, 2017	26.04	26.04	25.99	25.99	18,994	-0.05(-0.20%)
Feb 23, 2017	26.15	26.15	26.01	26.04	36,435	-0.05(-0.21%)
Feb 22, 2017	26.12	26.14	26.02	26.10	29,118	-0.05(-0.20%)
Feb 21, 2017	25.98	26.15	25.98	26.15	21,842	+0.26(+1.01%)
Feb 17, 2017		25.89	25.89	25.89	0	+0.01(+0.05%)
Feb 16, 2017	25.96	25.96	25.82	25.88	39,602	-0.05(-0.19%)
Feb 15, 2017	25.77	25.94	25.77	25.93	70,795	+0.13(+0.51%)
Feb 14, 2017	25.75	25.80	25.66	25.80	86,378	+0.04(+0.15%)
Feb 13, 2017	25.71	25.78	25.66	25.76	32,610	+0.17(+0.68%)
Feb 10, 2017	25.51	25.58	25.51	25.58	6,116	+0.09(+0.35%)
Feb 09, 2017	25.48	25.53	25.41	25.49	16,980	+0.18(+0.71%)
Feb 08, 2017	25.27	25.36	25.22	25.31	26,772	+0.04(+0.14%)
Feb 07, 2017	25.37	25.37	25.24	25.28	38,089	-0.04(-0.17%)
Feb 06, 2017	25.32	25.36	25.29	25.32	37,086	-0.02(-0.09%)
Feb 03, 2017	25.34	25.40	25.31	25.35	7,967	+0.17(+0.69%)
Feb 02, 2017	25.20	25.24	25.06	25.17	17,658	-0.02(-0.08%)

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.