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 (%)
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%)
Oct 01, 2008 11.11 11.11 10.71 10.88 288,852 -0.63(-5.50%)
Sep 30, 2008 12.26 12.26 10.61 11.52 172,689 +0.53(+4.78%)
Sep 29, 2008 11.40 11.40 10.49 10.99 254,504 -0.39(-3.46%)
Sep 26, 2008 11.19 11.38 11.14 11.38 240,810 -0.03(-0.25%)
Sep 25, 2008 11.27 11.61 11.20 11.41 128,306 +0.30(+2.67%)
Sep 24, 2008 11.23 11.24 11.12 11.12 10,625 -0.18(-1.58%)
Sep 23, 2008 11.27 11.43 11.22 11.29 231,867 -0.06(-0.56%)
Sep 22, 2008 11.44 11.65 10.90 11.36 111,365 -0.39(-3.33%)
Sep 19, 2008 11.74 12.52 11.11 11.75 0 +1.17(+11.04%)
Sep 18, 2008 11.27 11.29 10.58 10.58 117,131 -0.34(-3.15%)
Sep 17, 2008 11.37 11.37 10.93 10.93 84,233 -0.46(-4.04%)
Sep 16, 2008 10.96 11.44 10.32 11.38 75,436 +0.06(+0.57%)
Sep 15, 2008 11.54 11.66 11.32 11.32 101,081 -0.51(-4.29%)
Sep 12, 2008 11.66 11.83 11.64 11.83 96,005 +0.20(+1.71%)
Sep 11, 2008 11.48 11.68 11.48 11.63 529,120 -0.03(-0.26%)
Sep 10, 2008 11.63 11.73 11.52 11.66 113,186 +0.09(+0.75%)
Sep 09, 2008 11.90 11.91 11.57 11.57 18,289 -0.36(-3.01%)
Sep 08, 2008 12.01 12.01 11.83 11.93 62,037 +0.23(+1.96%)
Sep 05, 2008 11.64 11.75 11.52 11.70 0 -0.04(-0.31%)
Sep 04, 2008 11.93 11.93 11.71 11.74 19,072 -0.27(-2.26%)
Sep 03, 2008 12.07 12.07 11.96 12.01 17,615 -0.05(-0.38%)
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.