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 28, 2013	16.55	16.56	16.52	16.52	8,727	+0.03(+0.18%)
Jun 26, 2013	16.22	16.50	16.22	16.49	16,881	+0.18(+1.09%)
Jun 25, 2013	16.31	16.31	16.22	16.31	22,525	+0.11(+0.67%)
Jun 24, 2013	16.12	16.22	16.03	16.20	288,107	-0.16(-0.97%)
Jun 21, 2013	16.46	16.46	16.28	16.36	29,594	+0.01(+0.05%)
Jun 20, 2013	16.56	16.56	16.35	16.35	34,975	-0.45(-2.69%)
Jun 19, 2013	16.91	16.92	16.81	16.81	2,813	-0.17(-1.01%)
Jun 18, 2013	16.95	17.00	16.95	16.98	4,092	+0.13(+0.78%)
Jun 17, 2013	16.80	16.90	16.79	16.85	19,065	+0.08(+0.50%)
Jun 14, 2013	16.78	16.78	16.76	16.76	10,669	-0.08(-0.48%)
Jun 13, 2013	16.51	16.84	16.51	16.84	19,416	+0.23(+1.37%)
Jun 12, 2013	16.63	16.63	16.61	16.61	8,615	-0.14(-0.84%)
Jun 11, 2013	16.80	16.85	16.75	16.75	10,735	-0.10(-0.62%)
Jun 10, 2013	16.88	16.93	16.85	16.86	23,991	+0.03(+0.18%)
Jun 07, 2013	16.76	16.86	16.69	16.83	24,736	+0.19(+1.16%)
Jun 06, 2013	16.57	16.63	16.41	16.63	11,217	+0.09(+0.56%)
Jun 05, 2013	16.59	16.61	16.51	16.54	19,182	-0.24(-1.42%)
Jun 04, 2013	16.86	16.89	16.69	16.78	20,461	-0.01(-0.06%)

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.