Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.84 -0.21 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.63	33.76	33.58	33.71	1,043,138	+0.19(+0.58%)
Jun 27, 2019	33.44	33.55	33.41	33.52	619,543	+0.20(+0.61%)
Jun 26, 2019	33.48	33.54	33.31	33.31	307,992	-0.02(-0.06%)
Jun 25, 2019	33.70	33.70	33.33	33.33	302,998	-0.34(-1.02%)
Jun 24, 2019	33.84	33.85	33.67	33.67	649,891	-0.10(-0.30%)
Jun 21, 2019	33.82	33.97	33.75	33.78	323,161	-0.11(-0.32%)
Jun 20, 2019	33.88	33.91	33.63	33.88	1,441,359	+0.31(+0.93%)
Jun 19, 2019	33.51	33.62	33.41	33.57	419,097	+0.10(+0.30%)
Jun 18, 2019	33.34	33.60	33.31	33.47	408,112	+0.33(+1.00%)
Jun 17, 2019	33.12	33.21	33.10	33.14	270,560	+0.08(+0.25%)
Jun 14, 2019	33.11	33.15	33.00	33.06	306,870	-0.08(-0.25%)
Jun 13, 2019	33.07	33.18	33.03	33.14	321,391	+0.14(+0.42%)
Jun 12, 2019	33.04	33.07	32.93	33.00	315,768	-0.06(-0.17%)
Jun 11, 2019	33.30	33.34	32.96	33.06	331,957	-0.01(-0.03%)
Jun 10, 2019	33.12	33.29	33.05	33.06	295,219	+0.16(+0.48%)
Jun 07, 2019	32.74	33.03	32.71	32.91	329,799	+0.31(+0.96%)
Jun 06, 2019	32.47	32.67	32.34	32.60	311,908	+0.19(+0.60%)
Jun 05, 2019	32.35	32.40	32.08	32.40	499,073	+0.26(+0.80%)
Jun 04, 2019	31.73	32.15	31.68	32.14	423,893	+0.71(+2.25%)

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.