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 )

63.76 +0.38 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 30, 2009 10.32 10.35 10.29 10.35 11,547 +0.03(+0.29%)
Nov 27, 2009 10.25 10.40 10.19 10.32 71,422 -0.17(-1.64%)
Nov 25, 2009 10.46 10.50 10.46 10.49 13,019 +0.05(+0.49%)
Nov 24, 2009 10.38 10.46 10.38 10.44 105,421 -0.02(-0.15%)
Nov 23, 2009 10.45 10.52 10.43 10.46 55,930 +0.14(+1.31%)
Nov 20, 2009 10.33 10.34 10.30 10.32 95,710 -0.04(-0.41%)
Nov 19, 2009 10.43 10.43 10.32 10.36 31,689 -0.14(-1.34%)
Nov 18, 2009 10.52 10.52 10.47 10.50 117,991 -0.01(-0.14%)
Nov 17, 2009 10.47 10.52 10.47 10.52 28,899 +0.02(+0.20%)
Nov 16, 2009 10.43 10.54 10.43 10.50 126,771 +0.15(+1.47%)
Nov 13, 2009 10.31 10.38 10.24 10.35 30,828 +0.05(+0.50%)
Nov 12, 2009 10.38 10.38 10.29 10.29 25,233 -0.10(-0.94%)
Nov 11, 2009 10.42 10.45 10.38 10.39 70,585 +0.06(+0.56%)
Nov 10, 2009 10.31 10.37 10.30 10.33 19,064 -0.00(-0.04%)
Nov 09, 2009 10.20 10.34 10.20 10.34 49,157 +0.22(+2.18%)
Nov 06, 2009 10.05 10.15 10.02 10.12 31,634 +0.01(+0.13%)
Nov 05, 2009 9.991 10.10 9.978 10.10 41,825 +0.10(+1.00%)
Nov 04, 2009 9.980 10.04 9.969 10.01 101,150 +0.12(+1.26%)
Nov 03, 2009 9.798 9.880 9.797 9.880 38,687 +0.06(+0.61%)
Nov 02, 2009 9.841 9.943 9.742 9.820 73,507 +0.03(+0.27%)
Oct 30, 2009 10.04 10.04 9.784 9.794 151,005 -0.27(-2.67%)
Oct 29, 2009 9.920 10.06 9.920 10.06 44,724 +0.21(+2.13%)
Oct 28, 2009 10.01 10.01 9.852 9.853 58,534 -0.24(-2.35%)
Oct 27, 2009 10.13 10.15 9.997 10.09 65,315 -0.03(-0.34%)
Oct 26, 2009 10.26 10.35 10.11 10.13 53,411 -0.11(-1.06%)
Oct 23, 2009 10.24 10.24 10.21 10.23 23,241 -0.14(-1.39%)
Oct 22, 2009 10.22 10.38 10.19 10.38 30,325 +0.12(+1.21%)
Oct 21, 2009 10.33 10.46 10.25 10.25 149,587 -0.10(-0.92%)
Oct 20, 2009 10.32 10.35 10.32 10.35 53,450 -0.09(-0.84%)
Oct 19, 2009 10.34 10.44 10.31 10.44 46,685 +0.12(+1.19%)
Oct 16, 2009 10.33 10.34 10.29 10.32 30,650 -0.09(-0.90%)
Oct 15, 2009 10.33 10.41 10.32 10.41 45,778 +0.03(+0.26%)
Oct 14, 2009 10.31 10.38 10.28 10.38 75,584 +0.17(+1.71%)
Oct 13, 2009 10.20 10.21 10.14 10.21 61,928 -0.02(-0.21%)
Oct 12, 2009 10.26 10.26 10.19 10.23 80,559 +0.05(+0.49%)
Oct 09, 2009 10.12 10.18 10.11 10.18 41,523 +0.06(+0.55%)
Oct 08, 2009 10.10 10.18 10.08 10.12 77,110 +0.13(+1.28%)
Oct 07, 2009 9.994 10.03 9.994 9.995 31,774 -0.01(-0.13%)
Oct 06, 2009 9.952 10.06 9.952 10.01 81,977 +0.14(+1.42%)
Oct 05, 2009 9.764 9.887 9.742 9.867 65,555 +0.15(+1.51%)
Oct 02, 2009 9.689 9.767 9.667 9.720 84,496 -0.07(-0.71%)
Oct 01, 2009 9.965 9.976 9.789 9.789 125,361 -0.24(-2.36%)
Sep 30, 2009 10.10 10.10 9.937 10.03 60,750 -0.05(-0.46%)
Sep 29, 2009 10.12 10.15 9.974 10.07 107,033 -0.02(-0.18%)
Sep 28, 2009 9.941 10.11 9.941 10.09 546,115 +0.15(+1.55%)
Sep 25, 2009 9.938 9.994 9.889 9.936 126,624 -0.04(-0.37%)
Sep 24, 2009 10.10 10.10 9.934 9.973 101,724 -0.11(-1.11%)
Sep 23, 2009 10.22 10.26 10.08 10.09 49,474 -0.11(-1.05%)
Sep 22, 2009 10.19 10.21 10.18 10.19 25,830 +0.08(+0.75%)
Sep 21, 2009 10.05 10.13 10.04 10.12 163,196 -0.05(-0.53%)
Sep 18, 2009 10.18 10.19 10.12 10.17 49,157 -0.01(-0.13%)
Sep 17, 2009 10.20 10.27 10.14 10.18 177,719 -0.02(-0.23%)
Sep 16, 2009 10.10 10.21 10.07 10.21 88,875 +0.15(+1.49%)
Sep 15, 2009 9.965 10.07 9.959 10.06 102,080 +0.05(+0.53%)
Sep 14, 2009 9.876 10.00 9.866 10.00 102,832 +0.06(+0.63%)
Sep 11, 2009 9.971 9.992 9.899 9.941 242,415 +0.00(+0.02%)
Sep 10, 2009 9.834 9.947 9.830 9.940 86,914 +0.11(+1.10%)
Sep 09, 2009 9.777 9.865 9.737 9.831 136,893 +0.08(+0.78%)
Sep 08, 2009 9.741 9.755 9.715 9.755 102,638 +0.09(+0.91%)
Sep 04, 2009 9.549 9.667 9.531 9.667 26,163 +0.15(+1.60%)
Sep 03, 2009 9.489 9.515 9.418 9.515 67,555 +0.06(+0.67%)
Sep 02, 2009 9.456 9.498 9.426 9.452 107,459 -0.03(-0.33%)
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.