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 29, 2020	34.81	35.08	34.48	34.96	1,181,415	+0.07(+0.19%)
May 28, 2020	35.16	35.34	34.80	34.90	451,607	-0.09(-0.27%)
May 27, 2020	34.79	34.99	34.19	34.99	609,829	+0.56(+1.64%)
May 26, 2020	34.72	34.74	34.39	34.43	422,222	+0.48(+1.41%)
May 22, 2020	33.89	33.97	33.70	33.95	333,034	+0.06(+0.17%)
May 21, 2020	34.06	34.18	33.75	33.89	387,268	-0.23(-0.66%)
May 20, 2020	33.98	34.21	33.95	34.12	362,503	+0.58(+1.74%)
May 19, 2020	33.84	34.02	33.53	33.53	464,946	-0.32(-0.94%)
May 18, 2020	33.54	34.04	33.45	33.85	804,873	+1.08(+3.30%)
May 15, 2020	32.33	32.78	32.22	32.77	688,192	+0.16(+0.49%)
May 14, 2020	31.92	32.62	31.60	32.61	517,753	+0.38(+1.17%)
May 13, 2020	32.82	32.90	31.95	32.24	1,148,015	-0.65(-1.97%)
May 12, 2020	33.76	33.78	32.89	32.89	725,547	-0.71(-2.10%)
May 11, 2020	33.36	33.77	33.32	33.59	571,131	+0.00(+0.00%)
May 08, 2020	33.36	33.62	33.29	33.59	368,879	+0.60(+1.82%)
May 07, 2020	32.99	33.24	32.94	32.99	470,862	+0.37(+1.12%)
May 06, 2020	33.03	33.10	32.61	32.62	1,057,311	-0.19(-0.57%)
May 05, 2020	32.89	33.20	32.79	32.81	1,839,826	+0.26(+0.81%)
May 04, 2020	32.22	32.58	32.02	32.55	663,139	+0.08(+0.26%)

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.