Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.88 +0.04 (+0.06%)

Streaming Delayed Price Updated: 10:34 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.626	8.700	8.561	8.700	305,157	+0.12(+1.44%)
May 28, 2009	8.542	8.604	8.401	8.576	279,916	+0.11(+1.34%)
May 27, 2009	8.632	8.647	8.462	8.462	188,181	-0.15(-1.71%)
May 26, 2009	8.338	8.638	8.312	8.609	181,230	+0.21(+2.49%)
May 22, 2009	8.386	8.479	8.386	8.400	94,765	+0.01(+0.06%)
May 21, 2009	8.448	8.467	8.340	8.395	245,631	-0.14(-1.66%)
May 20, 2009	8.675	8.756	8.529	8.537	252,172	-0.05(-0.59%)
May 19, 2009	8.599	8.665	8.557	8.587	188,352	-0.02(-0.18%)
May 18, 2009	8.417	8.603	8.417	8.603	275,274	+0.26(+3.17%)
May 15, 2009	8.417	8.458	8.311	8.338	449,637	-0.09(-1.04%)
May 14, 2009	8.356	8.474	8.319	8.426	391,645	+0.09(+1.08%)
May 13, 2009	8.445	8.470	8.321	8.336	382,322	-0.24(-2.75%)
May 12, 2009	8.581	8.635	8.465	8.572	462,587	-0.03(-0.30%)
May 11, 2009	8.656	8.689	8.589	8.598	948,471	-0.17(-1.88%)
May 08, 2009	8.689	8.775	8.622	8.763	786,221	+0.18(+2.12%)
May 07, 2009	8.791	8.794	8.510	8.581	959,360	-0.09(-1.04%)
May 06, 2009	8.683	8.707	8.567	8.671	1,114,613	+0.11(+1.33%)
May 05, 2009	8.590	8.604	8.504	8.558	784,950	-0.04(-0.44%)
May 04, 2009	8.519	8.595	8.514	8.595	514,434	+0.30(+3.59%)

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.