Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.25 +0.75 (+1.15%)

Streaming Delayed Price Updated: 9:43 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2013	17.46	17.39	17.39	17.39	2,181	-0.02(-0.09%)
Jul 29, 2013	17.45	17.45	17.40	17.40	7,571	-0.01(-0.04%)
Jul 26, 2013	17.41	17.41	17.41	17.41	923	+0.06(+0.32%)
Jul 25, 2013	17.36	17.36	17.36	17.36	2,181	-0.03(-0.20%)
Jul 24, 2013	17.42	17.42	17.39	17.39	5,025	-0.08(-0.48%)
Jul 23, 2013	17.47	17.47	17.47	17.47	1,454	+0.04(+0.24%)
Jul 19, 2013	17.43	17.43	17.43	17.43	0	-0.01(-0.08%)
Jul 18, 2013	17.31	17.45	17.31	17.45	6,196	+0.08(+0.44%)
Jul 17, 2013	17.35	17.37	17.35	17.37	2,472	+0.10(+0.59%)
Jul 16, 2013	17.33	17.33	17.26	17.27	6,975	-0.06(-0.36%)
Jul 15, 2013	17.33	17.33	17.33	17.33	727	+0.06(+0.33%)
Jul 12, 2013	17.23	17.30	17.23	17.27	5,585	+0.07(+0.38%)
Jul 11, 2013	17.19	17.21	17.19	17.21	7,782	+0.15(+0.86%)
Jul 10, 2013	17.02	17.09	17.02	17.06	2,181	+0.03(+0.19%)
Jul 09, 2013	16.95	17.18	16.91	17.03	12,989	+0.12(+0.70%)
Jul 08, 2013	16.94	16.94	16.88	16.91	7,004	+0.13(+0.80%)
Jul 05, 2013	16.76	16.78	16.76	16.78	4,509	+0.16(+0.95%)
Jul 03, 2013	16.61	16.62	16.61	16.62	2,909	-0.01(-0.03%)
Jul 02, 2013	16.72	16.73	16.59	16.62	6,567	-0.00(-0.02%)

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.