Skip to main content

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

65.06 +0.24 (+0.37%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2013 18.85 18.85 18.85 18.85 1,448 +0.01(+0.07%)
Nov 26, 2013 18.83 18.83 18.83 18.83 4,380 +0.04(+0.24%)
Nov 25, 2013 18.79 18.79 18.79 18.79 1,448 +0.04(+0.21%)
Nov 22, 2013 18.73 18.75 18.73 18.75 5,227 +0.05(+0.28%)
Nov 21, 2013 18.62 18.70 18.62 18.70 8,037 +0.07(+0.40%)
Nov 20, 2013 18.64 18.64 18.62 18.62 23,170 -0.11(-0.56%)
Nov 18, 2013 18.78 18.73 18.73 18.73 6,516 +0.03(+0.16%)
Nov 15, 2013 18.68 18.70 18.68 18.70 5,778 +0.07(+0.36%)
Nov 14, 2013 18.64 18.64 18.62 18.63 2,910 +0.25(+1.37%)
Nov 12, 2013 18.38 18.43 18.38 18.38 5,937 +0.03(+0.15%)
Nov 08, 2013 18.23 18.35 18.35 18.35 97,024 +0.18(+1.02%)
Nov 07, 2013 18.45 18.47 18.17 18.17 30,816 -0.26(-1.39%)
Nov 06, 2013 18.43 18.48 18.42 18.42 3,794 +0.00(+0.02%)
Nov 05, 2013 18.31 18.42 18.31 18.42 14,358 -0.03(-0.16%)
Nov 04, 2013 18.40 18.45 18.38 18.45 32,944 +0.09(+0.47%)
Nov 01, 2013 18.40 18.40 18.34 18.36 17,087 -0.00(-0.02%)
Oct 31, 2013 18.40 18.45 18.31 18.37 26,855 -0.02(-0.10%)
Oct 30, 2013 18.56 18.57 18.36 18.39 35,667 -0.09(-0.47%)
Oct 29, 2013 18.45 18.47 18.43 18.47 97,929 +0.09(+0.47%)
Oct 28, 2013 18.37 18.43 18.36 18.39 228,543 +0.02(+0.14%)
Oct 25, 2013 18.36 18.36 18.36 18.36 2,896 +0.06(+0.30%)
Oct 24, 2013 18.22 18.31 18.22 18.31 13,786 +0.09(+0.50%)
Oct 23, 2013 18.22 18.25 18.22 18.22 5,792 -0.10(-0.53%)
Oct 22, 2013 18.33 18.35 18.31 18.31 4,344 +0.09(+0.49%)
Oct 21, 2013 18.29 18.29 18.20 18.22 21,902 +0.01(+0.04%)
Oct 18, 2013 18.13 18.23 18.13 18.21 18,166 +0.14(+0.77%)
Oct 17, 2013 18.00 18.08 18.00 18.08 5,053 +0.10(+0.54%)
Oct 16, 2013 17.89 17.98 17.89 17.98 5,575 +0.20(+1.15%)
Oct 15, 2013 17.82 17.83 17.75 17.77 6,516 -0.10(-0.58%)
Oct 14, 2013 17.86 17.88 17.86 17.88 3,185 +0.12(+0.69%)
Oct 11, 2013 17.79 17.79 17.75 17.75 4,431 +0.10(+0.54%)
Oct 10, 2013 17.53 17.66 17.52 17.66 28,940 +0.35(+2.04%)
Oct 09, 2013 17.35 17.35 17.17 17.31 28,716 +0.01(+0.07%)
Oct 08, 2013 17.54 17.54 17.29 17.29 36,167 -0.27(-1.54%)
Oct 07, 2013 17.59 17.60 17.53 17.56 7,494 -0.10(-0.58%)
Oct 04, 2013 17.62 17.69 17.60 17.67 63,160 +0.08(+0.48%)
Oct 03, 2013 17.62 17.64 17.50 17.58 34,697 -0.12(-0.67%)
Oct 02, 2013 17.60 17.70 17.60 17.70 44,710 -0.04(-0.21%)
Oct 01, 2013 17.56 17.74 17.54 17.74 863,671 +0.12(+0.67%)
Sep 27, 2013 17.62 17.62 17.62 17.62 1,448 -0.07(-0.39%)
Sep 26, 2013 17.75 17.78 17.69 17.69 22,728 +0.02(+0.13%)
Sep 25, 2013 17.68 17.75 17.66 17.66 23,952 -0.12(-0.66%)
Sep 24, 2013 17.73 17.78 17.73 17.78 2,208 +0.07(+0.41%)
Sep 23, 2013 17.77 17.77 17.71 17.71 7,638 -0.18(-1.02%)
Sep 20, 2013 17.92 17.92 17.89 17.89 3,424 -0.05(-0.29%)
Sep 19, 2013 18.02 18.02 17.94 17.95 21,812 +0.24(+1.33%)
Sep 18, 2013 17.71 17.71 17.71 17.71 916 -0.03(-0.17%)
Sep 17, 2013 17.63 17.74 17.63 17.74 16,524 +0.03(+0.17%)
Sep 16, 2013 17.74 17.74 17.71 17.71 15,637 +0.16(+0.90%)
Sep 13, 2013 17.54 17.55 17.53 17.55 7,062 +0.02(+0.13%)
Sep 12, 2013 17.53 17.56 17.51 17.53 9,673 +0.03(+0.19%)
Sep 10, 2013 17.47 17.50 17.50 17.50 17,455 +0.10(+0.60%)
Sep 09, 2013 17.38 17.39 17.38 17.39 3,520 +0.14(+0.84%)
Sep 06, 2013 17.26 17.27 17.25 17.25 2,676 +0.05(+0.32%)
Sep 05, 2013 17.20 17.22 17.19 17.19 129,463 +0.04(+0.26%)
Sep 04, 2013 17.09 17.15 17.09 17.15 2,727 +0.14(+0.83%)
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.