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, 2014	20.69	20.72	20.69	20.70	18,235	+0.07(+0.35%)
Jun 27, 2014	20.60	20.63	20.60	20.63	6,257	+0.06(+0.27%)
Jun 26, 2014	20.57	20.57	20.57	20.57	1,978	-0.09(-0.43%)
Jun 25, 2014	20.47	20.66	20.47	20.66	26,485	-0.06(-0.29%)
Jun 24, 2014	20.71	20.72	20.71	20.72	3,749	+0.07(+0.34%)
Jun 23, 2014	20.72	20.72	20.63	20.65	20,121	-0.02(-0.08%)
Jun 20, 2014	20.66	20.69	20.66	20.67	8,778	+0.03(+0.13%)
Jun 19, 2014	20.59	20.64	20.59	20.64	14,386	+0.16(+0.80%)
Jun 18, 2014	20.48	20.48	20.48	20.48	7,799	-0.00(-0.00%)
Jun 17, 2014	20.48	20.48	20.48	20.48	5,223	+0.13(+0.63%)
Jun 16, 2014	20.34	20.35	20.34	20.35	8,409	+0.01(+0.04%)
Jun 13, 2014	20.36	20.36	20.34	20.34	28,034	-0.12(-0.60%)
Jun 12, 2014	20.48	20.48	20.46	20.46	2,934	+0.01(+0.05%)
Jun 11, 2014	20.45	20.45	20.42	20.45	6,335	-0.03(-0.12%)
Jun 10, 2014	20.54	20.54	20.48	20.48	3,336	+0.01(+0.03%)
Jun 06, 2014	20.50	20.50	20.46	20.47	7,505	+0.24(+1.18%)
Jun 05, 2014	20.23	20.23	20.23	20.23	939	+0.00(+0.00%)
Jun 04, 2014	20.16	20.23	20.16	20.23	7,067	+0.03(+0.13%)
Jun 03, 2014	20.16	20.21	20.14	20.21	13,216	+0.06(+0.28%)

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.