Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.80 +0.46 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.02	14.02	13.99	14.01	4,471	-0.06(-0.46%)
Apr 27, 2012	14.03	14.10	14.03	14.07	21,621	+0.04(+0.28%)
Apr 26, 2012	13.93	14.05	13.92	14.03	17,887	+0.10(+0.71%)
Apr 25, 2012	13.91	13.93	13.89	13.93	12,938	+0.21(+1.50%)
Apr 24, 2012	13.71	13.77	13.69	13.73	24,095	+0.04(+0.26%)
Apr 23, 2012	13.66	13.69	13.63	13.69	32,919	-0.11(-0.83%)
Apr 20, 2012	13.85	13.88	13.80	13.80	40,290	+0.02(+0.12%)
Apr 19, 2012	13.84	13.93	13.78	13.79	39,143	-0.07(-0.53%)
Apr 18, 2012	13.84	13.88	13.84	13.86	8,943	-0.06(-0.43%)
Apr 17, 2012	13.77	13.92	13.77	13.92	58,498	+0.21(+1.57%)
Apr 16, 2012	13.80	13.80	13.67	13.71	28,537	-0.06(-0.42%)
Apr 13, 2012	13.84	13.84	13.76	13.76	3,950	-0.13(-0.90%)
Apr 12, 2012	13.84	13.89	13.84	13.89	8,734	+0.21(+1.52%)
Apr 11, 2012	13.71	13.73	13.67	13.68	41,043	+0.11(+0.81%)
Apr 10, 2012	13.76	13.77	13.57	13.57	106,875	-0.25(-1.78%)
Apr 09, 2012	13.80	13.84	13.78	13.82	65,526	-0.17(-1.19%)
Apr 05, 2012	13.94	14.00	13.94	13.98	5,284	-0.02(-0.13%)
Apr 04, 2012	13.98	14.01	13.97	14.00	19,906	-0.14(-1.01%)
Apr 03, 2012	14.19	14.19	14.09	14.14	8,436	-0.07(-0.47%)

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.