Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.30 -0.54 (-0.83%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.20	11.25	11.07	11.12	105,660	-0.01(-0.12%)
Sep 29, 2010	11.14	11.18	11.11	11.14	137,237	-0.04(-0.33%)
Sep 28, 2010	11.14	11.18	11.05	11.17	71,128	-0.00(-0.01%)
Sep 27, 2010	11.14	11.17	11.12	11.17	29,571	+0.00(+0.01%)
Sep 24, 2010	11.09	11.17	11.09	11.17	15,145	+0.25(+2.32%)
Sep 23, 2010	10.93	11.04	10.92	10.92	137,130	-0.11(-1.01%)
Sep 22, 2010	11.06	11.12	10.99	11.03	329,248	-0.05(-0.50%)
Sep 21, 2010	11.11	11.14	11.06	11.09	52,194	-0.03(-0.29%)
Sep 20, 2010	10.98	11.14	10.97	11.12	74,947	+0.18(+1.62%)
Sep 17, 2010	10.94	10.99	10.91	10.94	526,502	+0.00(+0.03%)
Sep 15, 2010	10.83	10.94	10.83	10.94	175,048	+0.02(+0.18%)
Sep 14, 2010	10.86	10.95	10.86	10.92	1,373,236	+0.01(+0.10%)
Sep 13, 2010	10.86	10.91	10.85	10.91	286,359	+0.14(+1.27%)
Sep 10, 2010	10.71	10.77	10.71	10.77	51,764	+0.06(+0.56%)
Sep 09, 2010	10.78	10.78	10.68	10.71	470,981	+0.06(+0.55%)
Sep 08, 2010	10.62	10.70	10.62	10.65	152,680	+0.02(+0.16%)
Sep 07, 2010	10.67	10.67	10.61	10.64	14,609	-0.06(-0.52%)
Sep 03, 2010	10.68	10.73	10.64	10.69	158,693	+0.14(+1.29%)
Sep 02, 2010	10.49	10.56	10.48	10.56	319,823	+0.08(+0.80%)

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.