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 (%)
Mar 31, 2009	7.498	7.626	7.453	7.515	231,882	+0.10(+1.41%)
Mar 30, 2009	7.528	7.528	7.350	7.410	223,644	-0.43(-5.43%)
Mar 26, 2009	7.728	7.839	7.674	7.836	465,656	+0.20(+2.62%)
Mar 25, 2009	7.662	7.773	7.434	7.636	425,931	+0.06(+0.80%)
Mar 24, 2009	7.626	7.715	7.570	7.576	429,325	-0.14(-1.86%)
Mar 23, 2009	7.500	7.719	7.487	7.719	293,215	+0.49(+6.82%)
Mar 20, 2009	7.392	7.416	7.200	7.226	284,860	-0.22(-2.90%)
Mar 19, 2009	7.621	7.647	7.418	7.441	283,000	-0.05(-0.69%)
Mar 18, 2009	7.324	7.574	7.248	7.493	357,972	+0.16(+2.18%)
Mar 17, 2009	7.123	7.342	7.088	7.333	342,279	+0.22(+3.08%)
Mar 16, 2009	7.245	7.309	7.114	7.114	339,272	-0.04(-0.52%)
Mar 13, 2009	7.163	7.187	7.039	7.151	0	+0.04(+0.58%)
Mar 12, 2009	6.831	7.121	6.763	7.110	319,541	+0.28(+4.08%)
Mar 11, 2009	6.872	6.921	6.754	6.831	403,557	+0.05(+0.74%)
Mar 10, 2009	6.528	6.785	6.528	6.781	238,168	+0.39(+6.05%)
Mar 09, 2009	6.377	6.564	6.362	6.394	275,506	-0.08(-1.18%)
Mar 06, 2009	6.524	6.594	6.306	6.470	0	+0.01(+0.10%)
Mar 05, 2009	6.608	6.656	6.452	6.463	190,398	-0.28(-4.19%)
Mar 04, 2009	6.694	6.848	6.639	6.746	129,406	+0.11(+1.71%)

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.