Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.78 -0.06 (-0.09%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.54	50.80	49.08	49.20	889,772	-1.78(-3.49%)
Apr 28, 2022	50.38	51.22	49.81	50.98	602,236	+1.20(+2.41%)
Apr 27, 2022	49.80	50.42	49.52	49.78	656,981	+0.11(+0.21%)
Apr 26, 2022	50.78	50.83	49.67	49.67	540,421	-1.46(-2.86%)
Apr 25, 2022	50.52	51.13	49.97	51.13	940,605	+0.28(+0.55%)
Apr 22, 2022	52.17	52.17	50.78	50.85	559,845	-1.43(-2.74%)
Apr 21, 2022	53.49	53.67	52.16	52.28	403,995	-0.78(-1.48%)
Apr 20, 2022	53.25	53.35	52.92	53.07	408,258	+0.01(+0.02%)
Apr 19, 2022	52.17	53.16	52.17	53.06	411,194	+0.84(+1.61%)
Apr 18, 2022	52.12	52.42	51.94	52.22	776,702	+0.00(+0.00%)
Apr 14, 2022	52.87	53.00	52.19	52.22	474,323	-0.63(-1.19%)
Apr 13, 2022	52.24	52.91	52.17	52.85	391,185	+0.63(+1.21%)
Apr 12, 2022	52.81	53.10	52.02	52.22	618,199	-0.12(-0.22%)
Apr 11, 2022	52.83	52.94	52.32	52.33	997,803	-0.90(-1.69%)
Apr 08, 2022	53.26	53.61	53.06	53.23	436,376	-0.15(-0.29%)
Apr 07, 2022	53.06	53.60	52.78	53.39	322,938	+0.23(+0.44%)
Apr 06, 2022	53.22	53.42	52.79	53.16	470,352	-0.55(-1.03%)
Apr 05, 2022	54.20	54.49	53.54	53.71	546,895	-0.66(-1.21%)
Apr 04, 2022	54.04	54.39	53.91	54.37	679,026	+0.38(+0.70%)

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.