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 )

64.80 +0.46 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 31, 2009 9.676 9.709 9.642 9.696 80,846 -0.08(-0.83%)
Aug 28, 2009 9.876 9.887 9.752 9.777 29,519 -0.01(-0.07%)
Aug 27, 2009 9.660 9.809 9.643 9.783 39,973 +0.04(+0.44%)
Aug 26, 2009 9.732 9.805 9.702 9.741 27,465 -0.03(-0.33%)
Aug 25, 2009 9.777 9.847 9.756 9.773 167,233 +0.04(+0.40%)
Aug 24, 2009 9.791 9.839 9.719 9.734 106,141 -0.00(-0.03%)
Aug 21, 2009 9.622 9.763 9.622 9.737 186,817 +0.17(+1.83%)
Aug 20, 2009 9.462 9.577 9.449 9.562 125,035 +0.10(+1.00%)
Aug 19, 2009 9.310 9.484 9.310 9.467 96,625 +0.06(+0.64%)
Aug 18, 2009 9.319 9.407 9.319 9.407 132,421 +0.10(+1.03%)
Aug 17, 2009 9.387 9.387 9.291 9.311 117,658 -0.21(-2.17%)
Aug 14, 2009 9.639 9.639 9.467 9.518 111,419 -0.10(-1.05%)
Aug 13, 2009 9.614 9.620 9.527 9.618 50,722 +0.05(+0.57%)
Aug 12, 2009 9.438 9.628 9.438 9.564 76,397 +0.10(+1.01%)
Aug 11, 2009 9.512 9.512 9.435 9.469 68,919 -0.11(-1.13%)
Aug 10, 2009 9.569 9.595 9.514 9.577 95,586 -0.04(-0.39%)
Aug 07, 2009 9.573 9.673 9.529 9.614 155,430 +0.14(+1.51%)
Aug 06, 2009 9.546 9.569 9.432 9.471 239,408 -0.05(-0.56%)
Aug 05, 2009 9.568 9.568 9.441 9.524 91,874 -0.03(-0.27%)
Aug 04, 2009 9.466 9.559 9.463 9.550 50,962 +0.04(+0.38%)
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.