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 (%)
Sep 28, 2007	14.19	14.20	14.10	14.12	46,499	-0.06(-0.41%)
Sep 27, 2007	14.17	14.20	14.13	14.18	20,924	+0.04(+0.28%)
Sep 26, 2007	14.09	14.14	14.09	14.14	47,274	+0.12(+0.83%)
Sep 25, 2007	13.97	14.02	13.94	14.02	44,174	-0.03(-0.25%)
Sep 24, 2007	14.13	14.13	14.05	14.06	50,373	-0.04(-0.27%)
Sep 21, 2007	14.16	14.17	14.10	14.10	32,549	-0.04(-0.28%)
Sep 20, 2007	14.17	14.20	14.14	14.14	23,249	-0.03(-0.23%)
Sep 19, 2007	14.26	14.30	14.17	14.17	356,492	+0.09(+0.66%)
Sep 18, 2007	13.78	14.12	13.76	14.08	99,972	+0.34(+2.50%)
Sep 17, 2007	13.75	13.75	13.68	13.73	22,474	-0.05(-0.38%)
Sep 14, 2007	13.69	13.80	13.69	13.79	10,074	+0.01(+0.04%)
Sep 13, 2007	13.76	13.84	13.73	13.78	27,124	+0.06(+0.44%)
Sep 12, 2007	13.65	13.72	13.64	13.72	13,174	+0.08(+0.55%)
Sep 11, 2007	13.56	13.68	13.56	13.65	58,123	+0.13(+0.96%)
Sep 10, 2007	13.62	13.62	13.41	13.52	100,747	+0.02(+0.14%)
Sep 07, 2007	13.60	13.60	13.50	13.50	25,574	-0.27(-1.98%)
Sep 06, 2007	13.77	13.80	13.74	13.77	30,999	+0.04(+0.31%)
Sep 05, 2007	13.79	13.79	13.66	13.73	19,374	-0.13(-0.97%)

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.