Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.06 +0.56 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.351 9.412 9.331 9.359 76,297 +0.00(+0.00%)
Jul 30, 2009 9.364 9.448 9.340 9.359 235,486 +0.11(+1.19%)
Jul 29, 2009 9.247 9.269 9.200 9.249 42,422 -0.05(-0.56%)
Jul 28, 2009 9.309 9.309 9.211 9.301 23,730 -0.01(-0.14%)
Jul 27, 2009 9.281 9.314 9.222 9.314 102,352 +0.03(+0.38%)
Jul 24, 2009 9.207 9.279 9.164 9.279 6,695 +0.04(+0.43%)
Jul 23, 2009 9.047 9.282 9.038 9.239 112,953 +0.20(+2.24%)
Jul 22, 2009 8.971 9.080 8.971 9.036 100,523 +0.01(+0.14%)
Jul 21, 2009 9.051 9.053 8.933 9.023 85,674 +0.03(+0.33%)
Jul 20, 2009 8.946 8.994 8.925 8.994 108,807 +0.12(+1.31%)
Jul 17, 2009 8.891 8.897 8.835 8.878 91,928 -0.01(-0.13%)
Jul 16, 2009 8.782 8.909 8.774 8.889 109,846 +0.09(+0.97%)
Jul 15, 2009 8.652 8.812 8.652 8.804 138,202 +0.27(+3.14%)
Jul 14, 2009 8.520 8.541 8.460 8.536 75,328 +0.05(+0.58%)
Jul 13, 2009 8.351 8.487 8.351 8.487 905,568 +0.19(+2.30%)
Jul 10, 2009 8.265 8.315 8.241 8.296 90,781 -0.02(-0.29%)
Jul 09, 2009 8.350 8.377 8.297 8.320 52,869 +0.02(+0.22%)
Jul 08, 2009 8.341 8.363 8.204 8.302 200,713 -0.01(-0.14%)
Jul 07, 2009 8.458 8.463 8.302 8.314 120,169 -0.17(-2.02%)
Jul 06, 2009 8.412 8.485 8.369 8.485 116,402 -0.03(-0.32%)
Jul 02, 2009 8.608 8.608 8.504 8.512 167,311 -0.22(-2.48%)
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.