Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.80 +0.46 (+0.71%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	48.35	48.60	48.26	48.26	567,282	-0.12(-0.24%)
Feb 27, 2023	48.66	48.81	48.30	48.37	480,040	+0.15(+0.31%)
Feb 24, 2023	48.10	48.33	47.91	48.23	482,882	-0.49(-1.01%)
Feb 23, 2023	48.88	48.92	48.22	48.72	428,177	+0.25(+0.51%)
Feb 22, 2023	48.64	48.78	48.32	48.47	276,432	-0.07(-0.14%)
Feb 21, 2023	49.08	49.16	48.51	48.54	360,511	-1.03(-2.08%)
Feb 17, 2023	49.42	49.58	49.18	49.57	457,535	-0.09(-0.18%)
Feb 16, 2023	49.72	50.22	49.65	49.66	506,024	-0.69(-1.36%)
Feb 15, 2023	49.90	50.35	49.81	50.35	454,048	+0.21(+0.41%)
Feb 14, 2023	50.03	50.45	49.66	50.14	811,532	-0.05(-0.10%)
Feb 13, 2023	49.67	50.19	49.63	50.19	521,639	+0.58(+1.17%)
Feb 10, 2023	49.35	49.65	49.24	49.61	311,247	+0.14(+0.28%)
Feb 09, 2023	50.38	50.39	49.35	49.47	623,341	-0.44(-0.88%)
Feb 08, 2023	50.25	50.41	49.85	49.91	1,544,491	-0.59(-1.17%)
Feb 07, 2023	49.79	50.63	49.57	50.50	602,372	+0.62(+1.24%)
Feb 06, 2023	49.90	50.03	49.66	49.89	530,176	-0.34(-0.68%)
Feb 03, 2023	50.06	50.74	50.05	50.23	595,980	-0.45(-0.89%)
Feb 02, 2023	50.43	50.88	50.24	50.68	648,235	+0.73(+1.45%)

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.