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 28, 2023	49.86	50.38	49.86	50.38	628,818	+0.41(+0.83%)
Apr 27, 2023	49.31	49.97	49.28	49.96	307,109	+0.96(+1.95%)
Apr 26, 2023	49.34	49.41	48.92	49.01	480,339	-0.21(-0.42%)
Apr 25, 2023	49.83	49.83	49.21	49.22	468,322	-0.81(-1.61%)
Apr 24, 2023	49.96	50.09	49.80	50.02	500,688	+0.04(+0.08%)
Apr 21, 2023	49.99	50.04	49.75	49.98	342,197	+0.06(+0.12%)
Apr 20, 2023	49.86	50.17	49.76	49.92	329,358	-0.30(-0.59%)
Apr 19, 2023	49.99	50.32	49.97	50.22	289,341	-0.01(-0.02%)
Apr 18, 2023	50.38	50.40	50.05	50.23	290,932	+0.05(+0.10%)
Apr 17, 2023	49.98	50.19	49.86	50.18	311,357	+0.15(+0.30%)
Apr 14, 2023	50.02	50.35	49.72	50.03	363,220	-0.11(-0.22%)
Apr 13, 2023	49.65	50.17	49.59	50.14	376,223	+0.63(+1.27%)
Apr 12, 2023	49.97	50.01	49.43	49.51	313,323	-0.17(-0.34%)
Apr 11, 2023	49.72	49.89	49.62	49.68	1,049,115	+0.02(+0.04%)
Apr 10, 2023	49.30	49.67	49.22	49.66	240,264	+0.10(+0.20%)
Apr 06, 2023	49.33	49.60	49.18	49.56	582,822	+0.17(+0.34%)
Apr 05, 2023	49.45	49.52	49.19	49.39	308,888	-0.16(-0.32%)
Apr 04, 2023	49.97	49.97	49.37	49.55	343,098	-0.31(-0.61%)

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.