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 (%)
Jun 30, 2011	13.09	13.12	13.09	13.12	14,504	+0.16(+1.23%)
Jun 29, 2011	12.96	13.01	12.96	12.96	3,854	+0.10(+0.77%)
Jun 28, 2011	12.80	12.87	12.80	12.86	9,848	+0.11(+0.87%)
Jun 27, 2011	12.65	12.75	12.65	12.75	53,656	+0.10(+0.76%)
Jun 24, 2011	12.72	12.72	12.63	12.65	40,081	-0.03(-0.24%)
Jun 23, 2011	12.62	12.72	12.56	12.68	33,060	-0.16(-1.24%)
Jun 22, 2011	12.89	12.89	12.84	12.84	25,433	-0.04(-0.28%)
Jun 21, 2011	12.84	12.88	12.84	12.88	7,505	+0.19(+1.51%)
Jun 20, 2011	12.68	12.69	12.68	12.68	21,579	+0.08(+0.62%)
Jun 17, 2011	12.67	12.68	12.60	12.61	48,683	+0.12(+0.93%)
Jun 16, 2011	12.57	12.63	12.49	12.49	74,216	-0.07(-0.53%)
Jun 15, 2011	12.66	12.66	12.54	12.56	26,570	-0.23(-1.78%)
Jun 14, 2011	12.79	12.82	12.77	12.78	29,114	+0.17(+1.37%)
Jun 13, 2011	12.63	12.67	12.55	12.61	62,358	-0.00(-0.01%)
Jun 10, 2011	12.74	12.74	12.61	12.61	26,457	-0.21(-1.64%)
Jun 09, 2011	12.72	12.82	12.72	12.82	10,742	+0.11(+0.84%)
Jun 08, 2011	12.77	12.78	12.71	12.72	25,303	-0.06(-0.43%)
Jun 07, 2011	12.86	12.86	12.77	12.77	26,601	-0.01(-0.11%)
Jun 06, 2011	12.85	12.89	12.77	12.79	27,846	-0.14(-1.06%)

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.