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 29, 2017	27.91	28.06	27.91	28.06	65,914	+0.15(+0.53%)
Sep 28, 2017	27.85	27.94	27.85	27.91	22,451	+0.00(+0.00%)
Sep 27, 2017	27.83	27.93	27.73	27.91	79,681	+0.20(+0.71%)
Sep 26, 2017	27.75	27.83	27.72	27.72	120,860	-0.01(-0.03%)
Sep 25, 2017	27.82	27.82	27.67	27.73	20,817	-0.08(-0.27%)
Sep 22, 2017	27.76	27.80	27.73	27.80	11,336	+0.05(+0.19%)
Sep 21, 2017	27.78	27.85	27.75	27.75	42,378	-0.07(-0.26%)
Sep 20, 2017	27.79	27.88	27.75	27.82	17,315	+0.00(+0.02%)
Sep 19, 2017	27.78	27.82	27.78	27.82	7,485	+0.05(+0.17%)
Sep 18, 2017	27.81	27.83	27.75	27.77	9,501	+0.06(+0.23%)
Sep 15, 2017	27.60	27.76	27.60	27.71	10,592	+0.02(+0.07%)
Sep 14, 2017	27.84	27.84	27.64	27.69	16,102	-0.05(-0.19%)
Sep 13, 2017	27.68	27.74	27.65	27.74	2,366,873	+0.12(+0.45%)
Sep 12, 2017	27.69	27.69	27.60	27.61	43,566	+0.06(+0.23%)
Sep 11, 2017	27.52	27.55	27.52	27.55	5,923	+0.26(+0.94%)
Sep 08, 2017	27.26	27.30	27.26	27.29	9,230	+0.02(+0.08%)
Sep 07, 2017	27.38	27.38	27.27	27.27	7,993	-0.05(-0.19%)
Sep 06, 2017	27.33	27.33	27.27	27.32	20,720	+0.08(+0.31%)
Sep 05, 2017	27.23	27.24	27.20	27.24	20,458	-0.25(-0.92%)

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.