Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.74 -0.06 (-0.10%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	45.42	45.55	44.68	44.98	683,747	-0.21(-0.46%)
Feb 25, 2021	46.22	46.30	45.00	45.19	499,902	-1.14(-2.47%)
Feb 24, 2021	45.65	46.36	45.55	46.33	397,275	+0.57(+1.25%)
Feb 23, 2021	45.44	45.93	44.88	45.76	449,898	+0.02(+0.04%)
Feb 22, 2021	45.74	46.03	45.67	45.74	237,391	-0.29(-0.62%)
Feb 19, 2021	46.21	46.29	45.99	46.03	230,156	-0.02(-0.04%)
Feb 18, 2021	45.98	46.15	45.74	46.05	418,056	-0.27(-0.58%)
Feb 17, 2021	46.05	46.31	45.93	46.31	257,936	-0.01(-0.02%)
Feb 16, 2021	46.53	46.54	46.22	46.32	389,660	-0.04(-0.08%)
Feb 12, 2021	46.04	46.37	46.01	46.36	246,018	+0.22(+0.47%)
Feb 11, 2021	46.18	46.23	45.80	46.14	603,933	+0.12(+0.27%)
Feb 10, 2021	46.25	46.28	45.74	46.02	287,131	-0.05(-0.10%)
Feb 09, 2021	45.98	46.13	45.93	46.07	210,860	-0.01(-0.02%)
Feb 08, 2021	45.92	46.07	45.82	46.07	311,406	+0.37(+0.81%)
Feb 05, 2021	45.73	45.75	45.53	45.70	253,056	+0.21(+0.46%)
Feb 04, 2021	45.11	45.49	45.07	45.49	317,228	+0.51(+1.14%)
Feb 03, 2021	45.08	45.16	44.79	44.98	320,581	+0.06(+0.13%)
Feb 02, 2021	44.71	45.10	44.70	44.92	354,759	+0.60(+1.35%)

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.