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, 2012	14.46	14.51	14.46	14.51	4,304	-0.06(-0.45%)
Sep 27, 2012	14.47	14.57	14.46	14.57	6,570	+0.14(+0.98%)
Sep 26, 2012	14.44	14.44	14.42	14.43	5,906	-0.09(-0.65%)
Sep 25, 2012	14.65	14.65	14.53	14.53	30,860	-0.14(-0.96%)
Sep 24, 2012	14.62	14.68	14.61	14.67	374,088	-0.04(-0.28%)
Sep 21, 2012	14.79	14.79	14.71	14.71	35,010	+0.02(+0.14%)
Sep 20, 2012	14.64	14.69	14.61	14.69	13,998	-0.07(-0.47%)
Sep 19, 2012	14.72	14.76	14.72	14.76	15,964	+0.09(+0.60%)
Sep 18, 2012	14.63	14.69	14.63	14.67	9,643	-0.03(-0.19%)
Sep 17, 2012	14.74	14.76	14.70	14.70	16,839	-0.05(-0.34%)
Sep 14, 2012	14.74	14.82	14.74	14.75	26,810	+0.06(+0.41%)
Sep 13, 2012	14.64	14.69	14.64	14.69	11,053	+0.21(+1.43%)
Sep 12, 2012	14.49	14.49	14.46	14.48	15,919	+0.03(+0.19%)
Sep 11, 2012	14.40	14.47	14.40	14.45	14,540	-0.03(-0.18%)
Sep 10, 2012	14.48	14.48	14.48	14.48	741	+0.00(+0.00%)
Sep 07, 2012	14.44	14.48	14.44	14.48	15,393	+0.08(+0.56%)
Sep 06, 2012	14.20	14.40	14.20	14.40	25,838	+0.29(+2.05%)
Sep 05, 2012	14.13	14.15	14.11	14.11	17,707	+0.02(+0.16%)

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.