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, 2023	55.66	55.72	55.49	55.69	335,815	+0.13(+0.23%)
Jul 28, 2023	55.46	55.66	55.34	55.56	323,504	+0.56(+1.02%)
Jul 27, 2023	55.79	55.86	54.93	55.00	420,070	-0.42(-0.75%)
Jul 26, 2023	55.28	55.59	55.17	55.41	266,743	+0.01(+0.02%)
Jul 25, 2023	55.20	55.55	55.19	55.40	290,268	+0.15(+0.27%)
Jul 24, 2023	55.14	55.33	55.09	55.25	331,982	+0.23(+0.41%)
Jul 21, 2023	55.24	55.24	55.01	55.03	182,650	+0.00(+0.00%)
Jul 20, 2023	55.23	55.35	54.94	55.03	507,466	-0.38(-0.68%)
Jul 19, 2023	55.36	55.50	55.27	55.40	519,717	+0.18(+0.32%)
Jul 18, 2023	54.78	55.32	54.74	55.22	344,843	+0.42(+0.76%)
Jul 17, 2023	54.63	54.95	54.60	54.81	480,103	+0.19(+0.34%)
Jul 14, 2023	54.78	54.85	54.53	54.62	258,986	-0.08(-0.14%)
Jul 13, 2023	54.52	54.79	54.48	54.70	371,585	+0.45(+0.84%)
Jul 12, 2023	54.30	54.43	54.15	54.25	327,212	+0.40(+0.73%)
Jul 11, 2023	53.59	53.89	53.48	53.85	339,777	+0.37(+0.68%)
Jul 10, 2023	53.25	53.50	53.24	53.48	241,314	+0.21(+0.39%)
Jul 07, 2023	53.28	53.78	53.28	53.28	327,634	-0.12(-0.22%)
Jul 06, 2023	53.35	53.42	53.06	53.40	802,998	-0.41(-0.75%)
Jul 05, 2023	53.68	53.91	53.68	53.80	478,631	-0.17(-0.31%)

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.