Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

65.01 +0.17 (+0.26%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.66	22.66	22.55	22.58	98,087	-0.04(-0.18%)
May 28, 2015	22.69	22.69	22.61	22.62	21,760	-0.08(-0.36%)
May 27, 2015	22.64	22.70	22.64	22.70	14,579	+0.23(+1.02%)
May 26, 2015	22.74	22.74	22.46	22.47	32,911	-0.27(-1.20%)
May 22, 2015	22.75	22.74	22.74	22.74	5,621	-0.06(-0.24%)
May 21, 2015	22.77	22.82	22.77	22.80	19,203	+0.04(+0.16%)
May 20, 2015	22.70	22.80	22.70	22.76	6,773	+0.01(+0.02%)
May 19, 2015	22.78	22.78	22.72	22.76	12,464	-0.01(-0.06%)
May 18, 2015	22.70	22.77	22.67	22.77	23,973	+0.13(+0.57%)
May 15, 2015	22.61	22.66	22.61	22.64	12,015	+0.02(+0.07%)
May 14, 2015	22.55	22.63	22.55	22.63	13,111	+0.20(+0.87%)
May 13, 2015	22.50	22.52	22.43	22.43	33,557	-0.03(-0.11%)
May 12, 2015	22.33	22.50	22.30	22.46	11,677	-0.06(-0.26%)
May 11, 2015	22.53	22.61	22.51	22.51	14,853	-0.03(-0.11%)
May 08, 2015	22.56	22.56	22.53	22.54	27,508	+0.23(+1.05%)
May 07, 2015	22.19	22.34	22.19	22.30	19,336	+0.14(+0.63%)
May 06, 2015	22.20	22.24	22.16	22.16	9,232	-0.17(-0.77%)
May 05, 2015	22.52	22.54	22.25	22.34	12,218	-0.24(-1.07%)
May 04, 2015	22.39	22.59	22.39	22.58	8,459	+0.19(+0.86%)

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.