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, 2021	49.87	49.87	49.72	49.75	266,863	+0.12(+0.25%)
May 27, 2021	49.73	49.81	49.65	49.63	377,204	+0.02(+0.04%)
May 26, 2021	49.57	49.66	49.44	49.61	298,979	+0.16(+0.33%)
May 25, 2021	49.75	49.78	49.40	49.44	230,040	-0.17(-0.35%)
May 24, 2021	49.40	49.74	49.38	49.62	190,678	+0.48(+0.97%)
May 21, 2021	49.39	49.50	49.10	49.14	199,106	-0.03(-0.06%)
May 20, 2021	48.78	49.29	48.78	49.17	220,979	+0.53(+1.08%)
May 19, 2021	48.16	48.65	47.99	48.64	413,356	-0.18(-0.37%)
May 18, 2021	49.23	49.30	48.79	48.82	241,590	-0.39(-0.80%)
May 17, 2021	49.17	49.28	48.99	49.22	283,612	-0.11(-0.21%)
May 14, 2021	48.92	49.45	48.92	49.32	288,395	+0.72(+1.47%)
May 13, 2021	48.18	48.83	48.18	48.60	368,655	+0.60(+1.25%)
May 12, 2021	48.68	48.84	47.92	48.00	701,194	-1.09(-2.22%)
May 11, 2021	48.88	49.18	48.58	49.09	1,153,807	-0.40(-0.81%)
May 10, 2021	50.08	50.08	49.49	49.49	485,553	-0.53(-1.07%)
May 07, 2021	49.75	50.08	49.64	50.03	519,089	+0.40(+0.81%)
May 06, 2021	49.31	49.65	49.00	49.63	443,600	+0.36(+0.74%)
May 05, 2021	49.47	49.50	49.16	49.26	277,844	+0.03(+0.06%)
May 04, 2021	49.31	49.31	48.80	49.23	377,718	-0.32(-0.66%)

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.