Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.84 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2017	27.41	27.41	27.30	27.35	60,603	+0.05(+0.20%)
Jul 28, 2017	27.34	27.34	27.28	27.29	495,931	-0.07(-0.27%)
Jul 27, 2017	27.54	27.54	27.26	27.37	219,983	-0.13(-0.46%)
Jul 26, 2017	27.53	27.53	27.44	27.49	12,585	+0.01(+0.04%)
Jul 25, 2017	27.54	27.56	27.48	27.48	22,798	+0.12(+0.45%)
Jul 24, 2017	27.41	27.41	27.35	27.36	11,106	-0.02(-0.07%)
Jul 21, 2017	27.33	27.41	27.32	27.38	13,890	-0.06(-0.22%)
Jul 20, 2017	27.45	27.51	27.37	27.44	24,472	+0.05(+0.18%)
Jul 19, 2017	27.31	27.39	27.30	27.39	18,159	+0.19(+0.69%)
Jul 18, 2017	27.15	27.23	27.15	27.20	34,631	+0.01(+0.05%)
Jul 17, 2017	27.35	27.35	27.19	27.19	163,158	-0.10(-0.37%)
Jul 14, 2017	27.21	27.32	27.11	27.29	29,723	+0.14(+0.50%)
Jul 13, 2017	27.12	27.15	27.05	27.15	24,600	+0.06(+0.21%)
Jul 12, 2017	27.07	27.11	27.05	27.09	14,515	+0.19(+0.70%)
Jul 11, 2017	26.89	26.92	26.84	26.91	12,908	+0.00(+0.01%)
Jul 10, 2017	26.91	26.95	26.90	26.90	4,941	+0.04(+0.15%)
Jul 07, 2017	26.76	26.88	26.76	26.86	9,123	+0.19(+0.70%)
Jul 06, 2017	26.82	26.82	26.68	26.68	7,825	-0.33(-1.24%)
Jul 05, 2017	26.95	27.01	26.88	27.01	11,288	+0.10(+0.35%)

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.