Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.764 8.764 8.638 8.687 175,464 -0.06(-0.74%)
Jun 29, 2009 8.692 8.752 8.648 8.751 110,946 +0.07(+0.86%)
Jun 26, 2009 8.636 8.701 8.622 8.676 312,171 -0.00(-0.03%)
Jun 25, 2009 8.636 8.679 8.622 8.679 153,702 +0.19(+2.27%)
Jun 24, 2009 8.488 8.570 8.453 8.487 163,436 +0.06(+0.70%)
Jun 23, 2009 8.425 8.466 8.381 8.427 86,340 +0.00(+0.00%)
Jun 22, 2009 8.598 8.598 8.423 8.427 166,985 -0.25(-2.83%)
Jun 19, 2009 8.733 8.733 8.645 8.672 84,558 -0.03(-0.36%)
Jun 18, 2009 8.656 8.728 8.605 8.703 102,654 +0.07(+0.81%)
Jun 17, 2009 8.632 8.709 8.559 8.634 894,812 -0.01(-0.12%)
Jun 16, 2009 8.792 8.794 8.638 8.644 116,542 -0.13(-1.46%)
Jun 15, 2009 8.872 8.883 8.719 8.772 143,999 -0.21(-2.29%)
Jun 12, 2009 8.928 8.982 8.901 8.977 306,885 +0.02(+0.20%)
Jun 11, 2009 8.932 9.051 8.932 8.959 193,443 +0.05(+0.58%)
Jun 10, 2009 9.032 9.032 8.807 8.907 180,501 -0.04(-0.49%)
Jun 09, 2009 8.924 8.985 8.900 8.951 167,195 +0.05(+0.59%)
Jun 08, 2009 8.860 8.963 8.790 8.898 196,652 -0.03(-0.36%)
Jun 05, 2009 9.036 9.036 8.878 8.931 383,725 -0.01(-0.10%)
Jun 04, 2009 8.880 8.941 8.818 8.940 195,373 +0.11(+1.27%)
Jun 03, 2009 8.845 8.858 8.768 8.827 93,897 -0.13(-1.48%)
Jun 02, 2009 8.927 9.011 8.906 8.960 199,325 +0.01(+0.16%)
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.