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 29, 2022	48.86	49.51	48.78	49.43	660,616	+0.76(+1.56%)
Jul 28, 2022	48.21	48.77	47.77	48.67	511,296	+0.56(+1.17%)
Jul 27, 2022	47.35	48.30	47.28	48.11	534,531	+1.19(+2.53%)
Jul 26, 2022	47.24	47.24	46.79	46.92	999,203	-0.53(-1.13%)
Jul 25, 2022	47.45	47.53	47.17	47.45	528,865	+0.11(+0.23%)
Jul 22, 2022	47.78	47.96	47.08	47.35	508,108	-0.47(-0.98%)
Jul 21, 2022	47.28	47.81	46.97	47.81	376,737	+0.50(+1.05%)
Jul 20, 2022	47.01	47.49	46.86	47.32	737,163	+0.27(+0.58%)
Jul 19, 2022	46.27	47.07	46.21	47.05	467,552	+1.30(+2.85%)
Jul 18, 2022	46.46	46.60	45.62	45.74	637,277	-0.35(-0.76%)
Jul 15, 2022	45.76	46.11	45.56	46.09	554,277	+0.83(+1.83%)
Jul 14, 2022	44.79	45.30	44.45	45.27	388,248	-0.14(-0.30%)
Jul 13, 2022	44.95	45.71	44.92	45.40	447,031	-0.22(-0.49%)
Jul 12, 2022	45.97	46.20	45.38	45.63	1,673,798	-0.36(-0.78%)
Jul 11, 2022	46.17	46.30	45.91	45.99	562,073	-0.55(-1.19%)
Jul 08, 2022	46.36	46.74	46.17	46.54	534,963	-0.03(-0.06%)
Jul 07, 2022	46.11	46.67	46.11	46.57	755,456	+0.70(+1.53%)
Jul 06, 2022	45.75	46.16	45.45	45.87	704,459	+0.12(+0.26%)
Jul 05, 2022	45.08	45.75	44.67	45.75	596,916	+0.11(+0.23%)

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.