Skip to main content

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.23 +0.08 (+0.12%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 63.90 64.15 63.71 64.15 334,961 +0.58(+0.91%)
Mar 26, 2024 63.85 63.91 63.53 63.57 331,870 -0.10(-0.16%)
Mar 25, 2024 63.74 63.83 63.67 63.67 357,841 -0.21(-0.33%)
Mar 22, 2024 64.03 64.03 63.83 63.88 500,067 -0.14(-0.22%)
Mar 21, 2024 64.15 64.22 63.99 64.02 428,457 +0.29(+0.46%)
Mar 20, 2024 63.13 63.78 63.08 63.73 467,446 +0.59(+0.93%)
Mar 19, 2024 62.66 63.18 62.61 63.14 253,905 +0.34(+0.54%)
Mar 18, 2024 62.94 63.09 62.75 62.80 363,364 +0.34(+0.54%)
Mar 15, 2024 62.39 62.67 62.28 62.46 668,148 -0.39(-0.62%)
Mar 14, 2024 63.17 63.17 62.47 62.85 1,100,171 -0.20(-0.32%)
Mar 13, 2024 63.13 63.19 62.86 63.05 345,561 -0.08(-0.13%)
Mar 12, 2024 62.75 63.18 62.42 63.13 354,018 +0.66(+1.05%)
Mar 11, 2024 62.40 62.54 62.15 62.47 335,348 -0.09(-0.14%)
Mar 08, 2024 63.06 63.33 62.48 62.56 398,188 -0.38(-0.60%)
Mar 07, 2024 62.67 63.04 62.64 62.94 321,947 +0.65(+1.04%)
Mar 06, 2024 62.40 62.57 62.14 62.29 452,818 +0.29(+0.47%)
Mar 05, 2024 62.34 62.41 61.72 62.00 319,170 -0.58(-0.92%)
Mar 04, 2024 62.58 62.80 62.53 62.58 318,435 -0.05(-0.08%)
Mar 01, 2024 62.14 62.66 62.09 62.63 456,632 +0.53(+0.85%)
Feb 29, 2024 62.05 62.23 61.72 62.10 528,498 +0.32(+0.52%)
Feb 28, 2024 61.67 61.89 61.65 61.79 1,318,164 -0.09(-0.14%)
Feb 27, 2024 61.85 61.91 61.66 61.88 1,183,732 +0.12(+0.19%)
Feb 26, 2024 61.98 62.06 61.75 61.76 739,387 -0.22(-0.35%)
Feb 23, 2024 62.08 62.22 61.90 61.97 632,705 +0.05(+0.08%)
Feb 22, 2024 61.46 62.03 61.40 61.92 1,011,277 +1.20(+1.97%)
Feb 21, 2024 60.46 60.73 60.28 60.73 687,251 +0.08(+0.13%)
Feb 20, 2024 60.74 60.83 60.39 60.65 566,595 -0.34(-0.56%)
Feb 16, 2024 61.26 61.44 60.95 60.99 455,510 -0.33(-0.54%)
Feb 15, 2024 60.93 61.37 60.93 61.32 297,781 +0.44(+0.72%)
Feb 14, 2024 60.61 60.91 60.34 60.88 377,033 +0.60(+0.99%)
Feb 13, 2024 60.31 60.52 59.87 60.28 582,777 -0.92(-1.50%)
Feb 12, 2024 61.21 61.48 61.10 61.20 556,645 +0.06(+0.10%)
Feb 09, 2024 60.89 61.21 60.81 61.14 363,563 +0.36(+0.59%)
Feb 08, 2024 60.68 60.83 60.64 60.78 353,992 +0.05(+0.08%)
Feb 07, 2024 60.52 60.77 60.39 60.73 328,087 +0.51(+0.84%)
Feb 06, 2024 60.17 60.27 60.01 60.22 340,481 +0.17(+0.28%)
Feb 05, 2024 60.23 60.25 59.78 60.05 587,100 -0.24(-0.40%)
Feb 02, 2024 59.79 60.51 59.72 60.29 365,418 +0.55(+0.92%)
Feb 01, 2024 59.20 59.75 59.05 59.74 411,813 +0.77(+1.30%)
Jan 31, 2024 59.67 59.76 58.97 58.97 529,305 -0.98(-1.63%)
Jan 30, 2024 59.95 60.05 59.88 59.95 397,429 -0.09(-0.15%)
Jan 29, 2024 59.61 60.04 59.52 60.04 451,167 +0.49(+0.82%)
Jan 26, 2024 59.58 59.76 59.46 59.55 487,912 -0.03(-0.05%)
Jan 25, 2024 59.55 59.65 59.30 59.58 398,207 +0.30(+0.50%)
Jan 24, 2024 59.63 59.70 59.24 59.28 956,064 +0.02(+0.03%)
Jan 23, 2024 59.22 59.28 59.01 59.26 404,690 +0.13(+0.22%)
Jan 22, 2024 59.14 59.31 59.03 59.13 391,565 +0.19(+0.32%)
Jan 19, 2024 58.45 58.96 58.27 58.94 474,479 +0.71(+1.22%)
Jan 18, 2024 57.95 58.29 57.73 58.24 340,086 +0.52(+0.90%)
Jan 17, 2024 57.59 57.77 57.42 57.72 479,367 -0.32(-0.55%)
Jan 16, 2024 58.05 58.24 57.82 58.04 481,213 -0.25(-0.43%)
Jan 12, 2024 58.42 58.55 58.11 58.29 361,934 +0.06(+0.10%)
Jan 11, 2024 58.36 58.44 57.75 58.23 347,946 -0.08(-0.14%)
Jan 10, 2024 58.03 58.38 57.95 58.31 513,562 +0.32(+0.55%)
Jan 09, 2024 57.76 58.10 57.67 57.99 1,513,298 -0.11(-0.19%)
Jan 08, 2024 57.30 58.10 57.30 58.10 397,070 +0.81(+1.41%)
Jan 05, 2024 57.21 57.59 57.12 57.29 4,272,240 +0.10(+0.17%)
Jan 04, 2024 57.31 57.64 57.17 57.19 584,192 -0.20(-0.35%)
Jan 03, 2024 57.65 57.69 57.30 57.39 635,594 -0.55(-0.95%)
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.