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 (%)
Jul 31, 2006	11.80	11.83	11.80	11.83	17,049	-0.01(-0.04%)
Jul 28, 2006	11.75	11.83	11.75	11.83	5,424	+0.15(+1.26%)
Jul 27, 2006	11.76	11.78	11.69	11.69	12,399	-0.09(-0.79%)
Jul 26, 2006	11.72	11.80	11.72	11.78	6,199	+0.02(+0.14%)
Jul 25, 2006	11.74	11.76	11.68	11.76	4,649	+0.11(+0.91%)
Jul 24, 2006	11.52	11.66	11.52	11.66	11,624	+0.18(+1.55%)
Jul 21, 2006	11.54	11.54	11.47	11.48	9,299	-0.10(-0.89%)
Jul 20, 2006	11.72	11.73	11.58	11.58	38,749	-0.14(-1.16%)
Jul 19, 2006	11.55	11.72	11.55	11.72	79,823	+0.25(+2.16%)
Jul 18, 2006	11.49	11.49	11.36	11.47	34,874	+0.03(+0.23%)
Jul 17, 2006	11.47	11.50	11.44	11.44	21,699	-0.04(-0.38%)
Jul 14, 2006	11.52	11.52	11.44	11.49	60,448	-0.06(-0.55%)
Jul 13, 2006	11.64	11.64	11.53	11.55	11,624	-0.17(-1.45%)
Jul 12, 2006	11.79	11.79	11.72	11.72	4,649	-0.11(-0.93%)
Jul 11, 2006	11.76	11.83	11.76	11.83	3,099	+0.03(+0.23%)
Jul 10, 2006	11.83	11.83	11.80	11.80	3,874	+0.02(+0.21%)
Jul 07, 2006	11.82	11.86	11.77	11.78	30,999	-0.09(-0.79%)
Jul 06, 2006	11.87	11.90	11.85	11.87	68,973	+0.04(+0.34%)
Jul 05, 2006	11.87	11.87	11.81	11.83	123,222	-0.11(-0.92%)

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.