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 (%)
May 28, 2010	10.58	10.69	10.52	10.58	54,773	-0.06(-0.60%)
May 27, 2010	10.40	10.65	10.40	10.65	64,116	+0.31(+3.03%)
May 26, 2010	10.44	10.55	10.33	10.34	1,544	-0.05(-0.49%)
May 25, 2010	10.11	10.39	10.05	10.39	297,488	+0.01(+0.05%)
May 24, 2010	10.46	10.53	10.38	10.38	179,964	-0.00(-0.01%)
May 21, 2010	10.19	10.54	10.17	10.38	329,009	+0.02(+0.21%)
May 20, 2010	10.36	10.55	10.36	10.36	486,819	-0.41(-3.82%)
May 19, 2010	10.78	10.88	10.65	10.77	171,547	-0.08(-0.75%)
May 18, 2010	11.09	11.09	10.83	10.85	1,544	-0.15(-1.35%)
May 17, 2010	11.03	11.05	10.79	11.00	234,428	+0.09(+0.78%)
May 14, 2010	10.92	11.12	10.91	10.92	102,843	-0.29(-2.60%)
May 13, 2010	11.32	11.34	11.21	11.21	44,085	-0.13(-1.11%)
May 12, 2010	11.22	11.33	11.21	11.33	96,341	+0.16(+1.47%)
May 11, 2010	11.24	11.30	11.16	11.17	136,342	-0.02(-0.16%)
May 10, 2010	11.16	11.19	11.09	11.19	223,486	+0.46(+4.29%)
May 07, 2010	10.87	10.92	10.56	10.73	305,696	-0.22(-1.98%)
May 06, 2010	11.22	11.27	9.400	10.94	1,124,058	-0.28(-2.52%)
May 05, 2010	11.28	11.36	11.21	11.23	75,236	-0.10(-0.88%)
May 04, 2010	11.50	11.50	11.33	11.33	240,398	-0.30(-2.55%)

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.