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 (%)
Apr 30, 2007	13.91	13.91	13.78	13.79	9,299	-0.14(-1.04%)
Apr 27, 2007	13.91	13.93	13.89	13.93	35,649	-0.00(-0.02%)
Apr 26, 2007	13.92	13.94	13.90	13.93	56,573	-0.00(-0.02%)
Apr 25, 2007	13.83	13.94	13.83	13.94	20,924	+0.17(+1.24%)
Apr 24, 2007	13.79	13.79	13.77	13.77	40,299	-0.05(-0.38%)
Apr 23, 2007	13.84	13.85	13.81	13.82	52,698	-0.00(-0.01%)
Apr 20, 2007	13.85	13.85	13.77	13.82	17,049	+0.13(+0.98%)
Apr 19, 2007	13.68	13.72	13.67	13.69	87,573	-0.07(-0.52%)
Apr 18, 2007	13.72	13.76	13.69	13.76	20,924	+0.02(+0.18%)
Apr 17, 2007	13.71	13.74	13.71	13.73	15,499	+0.04(+0.30%)
Apr 16, 2007	13.65	13.70	13.65	13.69	4,649	+0.13(+0.99%)
Apr 13, 2007	13.50	13.56	13.50	13.56	118,572	+0.06(+0.41%)
Apr 12, 2007	13.42	13.50	13.39	13.50	7,749	+0.06(+0.45%)
Apr 11, 2007	13.51	13.51	13.43	13.44	5,424	-0.08(-0.56%)
Apr 10, 2007	13.50	13.53	13.50	13.52	292,943	+0.02(+0.12%)
Apr 09, 2007	13.48	13.50	13.48	13.50	13,949	+0.03(+0.22%)
Apr 05, 2007	13.42	13.48	13.42	13.47	12,399	+0.04(+0.33%)
Apr 04, 2007	13.43	13.43	13.43	13.43	2,324	+0.02(+0.13%)
Apr 03, 2007	13.38	13.42	13.37	13.41	10,074	+0.15(+1.12%)

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.