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 )

63.82 +0.06 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 8.319 8.502 8.301 8.431 825,660 +0.13(+1.54%)
Dec 30, 2008 8.132 8.303 8.118 8.303 323,710 +0.24(+2.96%)
Dec 29, 2008 8.128 8.132 7.968 8.065 359,732 -0.09(-1.08%)
Dec 26, 2008 8.143 8.152 8.078 8.152 173,960 +0.06(+0.77%)
Dec 24, 2008 8.129 8.129 8.032 8.090 166,660 +0.06(+0.80%)
Dec 23, 2008 8.158 8.205 8.005 8.026 508,025 -0.10(-1.18%)
Dec 22, 2008 8.289 8.289 7.982 8.121 209,315 -0.17(-2.02%)
Dec 19, 2008 8.329 8.469 8.245 8.289 496,795 -0.01(-0.06%)
Dec 18, 2008 8.475 8.523 8.250 8.294 667,718 -0.18(-2.09%)
Dec 17, 2008 8.403 8.603 8.390 8.471 428,263 -0.03(-0.34%)
Dec 16, 2008 8.180 8.547 8.180 8.500 344,852 +0.38(+4.71%)
Dec 15, 2008 8.281 8.281 8.012 8.118 104,917 -0.10(-1.26%)
Dec 12, 2008 7.946 8.221 7.876 8.221 114,705 +0.06(+0.79%)
Dec 11, 2008 8.560 8.560 8.105 8.156 232,061 -0.23(-2.78%)
Dec 10, 2008 8.367 8.462 8.274 8.390 446,607 +0.10(+1.26%)
Dec 09, 2008 8.627 8.645 8.256 8.285 282,194 -0.17(-2.03%)
Dec 08, 2008 8.173 8.541 8.173 8.457 497,105 +0.35(+4.36%)
Dec 05, 2008 7.742 8.129 7.647 8.103 137,133 +0.30(+3.85%)
Dec 04, 2008 7.981 8.147 7.754 7.803 364,281 -0.31(-3.78%)
Dec 03, 2008 7.814 8.109 7.698 8.109 758,755 +0.29(+3.70%)
Dec 02, 2008 7.709 7.862 7.600 7.820 343,759 +0.25(+3.25%)
Dec 01, 2008 8.109 8.145 7.573 7.573 260,541 -0.73(-8.78%)
Nov 28, 2008 8.209 8.302 8.200 8.302 52,164 +0.07(+0.88%)
Nov 26, 2008 8.065 8.230 7.795 8.230 176,045 +0.32(+4.10%)
Nov 25, 2008 8.032 8.032 7.742 7.906 373,627 +0.14(+1.79%)
Nov 24, 2008 7.534 7.972 7.380 7.767 404,549 +0.40(+5.39%)
Nov 21, 2008 7.124 7.369 6.884 7.369 719,371 +0.42(+5.98%)
Nov 20, 2008 7.392 7.721 6.906 6.954 282,644 -0.50(-6.67%)
Nov 19, 2008 8.083 8.083 7.450 7.450 202,371 -0.49(-6.16%)
Nov 18, 2008 7.838 8.003 7.684 7.940 152,152 +0.05(+0.68%)
Nov 17, 2008 7.970 8.174 7.886 7.886 119,812 -0.39(-4.75%)
Nov 14, 2008 8.238 8.501 8.105 8.279 434,076 -0.17(-2.02%)
Nov 13, 2008 7.950 8.449 7.460 8.449 1,811,556 +0.50(+6.32%)
Nov 12, 2008 8.210 8.249 7.929 7.947 129,701 -0.42(-5.01%)
Nov 11, 2008 8.383 8.498 8.256 8.367 179,556 -0.19(-2.25%)
Nov 10, 2008 9.018 9.327 8.465 8.559 893,355 -0.11(-1.25%)
Nov 07, 2008 9.088 9.088 8.476 8.667 102,135 +0.10(+1.17%)
Nov 06, 2008 8.933 8.959 8.465 8.567 187,344 -0.33(-3.70%)
Nov 05, 2008 9.178 9.329 8.896 8.896 247,816 -0.46(-4.90%)
Nov 04, 2008 9.201 9.355 9.142 9.355 443,724 +0.35(+3.84%)
Nov 03, 2008 9.045 9.116 8.960 9.009 159,111 -0.06(-0.61%)
Oct 31, 2008 8.889 9.133 8.803 9.065 113,907 +0.19(+2.15%)
Oct 30, 2008 9.008 9.008 8.644 8.874 181,137 -0.08(-0.91%)
Oct 29, 2008 8.484 8.989 8.484 8.955 190,677 +0.31(+3.58%)
Oct 28, 2008 8.349 8.645 7.873 8.645 259,588 +0.74(+9.39%)
Oct 27, 2008 7.845 8.258 7.807 7.903 334,917 -0.25(-3.02%)
Oct 24, 2008 7.912 8.341 7.912 8.150 554,857 -0.27(-3.19%)
Oct 23, 2008 8.474 8.587 8.018 8.418 359,065 +0.03(+0.32%)
Oct 22, 2008 8.906 8.906 8.194 8.391 242,879 -0.59(-6.58%)
Oct 21, 2008 9.109 9.187 8.951 8.982 113,279 -0.31(-3.31%)
Oct 20, 2008 9.001 9.289 8.871 9.289 218,839 +0.49(+5.51%)
Oct 17, 2008 8.665 9.164 8.576 8.804 247,041 -0.01(-0.13%)
Oct 16, 2008 8.435 8.816 8.183 8.816 199,155 +0.35(+4.11%)
Oct 15, 2008 8.906 9.129 8.467 8.467 312,186 -0.83(-8.94%)
Oct 14, 2008 9.990 10.43 9.117 9.298 583,020 -0.60(-6.10%)
Oct 13, 2008 10.71 10.71 8.777 9.902 828,264 -0.68(-6.45%)
Oct 10, 2008 8.274 10.58 7.745 10.58 766,552 +2.09(+24.57%)
Oct 09, 2008 9.401 9.401 8.497 8.497 298,477 -0.46(-5.14%)
Oct 08, 2008 9.333 9.729 8.958 8.958 238,842 -0.49(-5.14%)
Oct 07, 2008 10.42 10.42 9.340 9.443 1,173,666 -0.49(-4.94%)
Oct 06, 2008 9.776 10.00 9.394 9.933 461,688 -0.34(-3.32%)
Oct 03, 2008 10.76 10.77 10.27 10.27 99,058 -0.13(-1.25%)
Oct 02, 2008 10.97 10.97 10.40 10.40 98,973 -0.48(-4.40%)
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.