Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.06 +0.56 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	31.98	32.02	31.90	31.92	802,188	-0.07(-0.23%)
Feb 27, 2019	31.92	32.04	31.82	31.99	416,560	+0.00(+0.00%)
Feb 26, 2019	31.96	32.10	31.95	31.99	325,191	-0.04(-0.11%)
Feb 25, 2019	32.17	32.24	32.02	32.03	476,595	+0.05(+0.17%)
Feb 22, 2019	31.83	31.99	31.83	31.97	444,800	+0.19(+0.61%)
Feb 21, 2019	31.84	31.84	31.65	31.78	884,731	-0.12(-0.37%)
Feb 20, 2019	31.84	31.94	31.76	31.90	642,258	+0.07(+0.23%)
Feb 19, 2019	31.69	31.90	31.69	31.83	590,948	+0.05(+0.17%)
Feb 15, 2019	31.62	31.77	31.60	31.77	667,855	+0.37(+1.17%)
Feb 14, 2019	31.36	31.54	31.24	31.40	488,706	-0.05(-0.17%)
Feb 13, 2019	31.50	31.56	31.40	31.46	523,626	+0.10(+0.32%)
Feb 12, 2019	31.16	31.41	31.16	31.36	597,989	+0.38(+1.21%)
Feb 11, 2019	31.01	31.05	30.91	30.98	583,213	+0.05(+0.18%)
Feb 08, 2019	30.71	30.93	30.64	30.93	443,054	+0.03(+0.09%)
Feb 07, 2019	30.96	31.04	30.68	30.90	1,038,701	-0.27(-0.88%)
Feb 06, 2019	31.17	31.22	31.06	31.17	590,716	-0.04(-0.12%)
Feb 05, 2019	31.10	31.23	31.07	31.21	867,788	+0.14(+0.44%)
Feb 04, 2019	30.85	31.07	30.76	31.07	579,659	+0.24(+0.77%)

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.