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 )

62.23 +0.55 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.498 7.626 7.453 7.515 231,882 +0.10(+1.41%)
Mar 30, 2009 7.528 7.528 7.350 7.410 223,644 -0.43(-5.43%)
Mar 26, 2009 7.728 7.839 7.674 7.836 465,656 +0.20(+2.62%)
Mar 25, 2009 7.662 7.773 7.434 7.636 425,931 +0.06(+0.80%)
Mar 24, 2009 7.626 7.715 7.570 7.576 429,325 -0.14(-1.86%)
Mar 23, 2009 7.500 7.719 7.487 7.719 293,215 +0.49(+6.82%)
Mar 20, 2009 7.392 7.416 7.200 7.226 284,860 -0.22(-2.90%)
Mar 19, 2009 7.621 7.647 7.418 7.441 283,000 -0.05(-0.69%)
Mar 18, 2009 7.324 7.574 7.248 7.493 357,972 +0.16(+2.18%)
Mar 17, 2009 7.123 7.342 7.088 7.333 342,279 +0.22(+3.08%)
Mar 16, 2009 7.245 7.309 7.114 7.114 339,272 -0.04(-0.52%)
Mar 13, 2009 7.163 7.187 7.039 7.151 0 +0.04(+0.58%)
Mar 12, 2009 6.831 7.121 6.763 7.110 319,541 +0.28(+4.08%)
Mar 11, 2009 6.872 6.921 6.754 6.831 403,557 +0.05(+0.74%)
Mar 10, 2009 6.528 6.785 6.528 6.781 238,168 +0.39(+6.05%)
Mar 09, 2009 6.377 6.564 6.362 6.394 275,506 -0.08(-1.18%)
Mar 06, 2009 6.524 6.594 6.306 6.470 0 +0.01(+0.10%)
Mar 05, 2009 6.608 6.656 6.452 6.463 190,398 -0.28(-4.19%)
Mar 04, 2009 6.694 6.848 6.639 6.746 129,406 +0.11(+1.71%)
Mar 02, 2009 6.829 6.858 6.617 6.632 320,564 -0.33(-4.78%)
Feb 27, 2009 6.965 7.105 6.936 6.965 0 -0.14(-1.98%)
Feb 26, 2009 7.306 7.330 7.097 7.106 126,128 -0.12(-1.64%)
Feb 25, 2009 7.261 7.352 7.116 7.225 409,641 -0.08(-1.06%)
Feb 24, 2009 7.057 7.316 7.050 7.302 736,010 +0.29(+4.08%)
Feb 23, 2009 7.363 7.363 7.013 7.016 248,103 -0.26(-3.51%)
Feb 20, 2009 7.217 7.353 7.150 7.271 229,209 -0.08(-1.11%)
Feb 19, 2009 7.515 7.515 7.336 7.352 166,908 -0.11(-1.42%)
Feb 18, 2009 7.489 7.493 7.392 7.458 158,491 -0.01(-0.14%)
Feb 17, 2009 7.561 7.569 7.462 7.469 439,656 -0.33(-4.28%)
Feb 13, 2009 7.860 7.929 7.790 7.803 661,696 -0.07(-0.87%)
Feb 12, 2009 7.733 7.883 7.625 7.871 859,573 +0.02(+0.28%)
Feb 11, 2009 7.854 7.901 7.752 7.849 415,802 +0.04(+0.46%)
Feb 10, 2009 8.078 8.112 7.765 7.813 251,559 -0.37(-4.57%)
Feb 09, 2009 8.177 8.229 8.120 8.187 609,377 +0.03(+0.32%)
Feb 06, 2009 7.974 8.188 7.974 8.161 25,031 +0.21(+2.63%)
Feb 05, 2009 7.800 7.981 7.741 7.952 105,157 +0.11(+1.40%)
Feb 04, 2009 7.918 7.995 7.796 7.843 246,158 -0.04(-0.46%)
Feb 03, 2009 7.791 7.910 7.729 7.879 483,776 +0.19(+2.52%)
Feb 02, 2009 7.669 7.794 7.632 7.685 410,447 -0.06(-0.73%)
Jan 30, 2009 7.964 7.967 7.712 7.742 0 -0.19(-2.42%)
Jan 29, 2009 8.072 8.087 7.930 7.934 267,555 -0.26(-3.15%)
Jan 28, 2009 8.074 8.226 8.074 8.192 436,347 +0.24(+3.03%)
Jan 27, 2009 7.901 7.977 7.844 7.951 505,250 +0.08(+1.00%)
Jan 26, 2009 7.848 8.005 7.801 7.872 710,311 +0.04(+0.48%)
Jan 23, 2009 7.617 7.845 7.590 7.835 165,776 +0.09(+1.13%)
Jan 22, 2009 7.742 7.871 7.638 7.747 1,606,247 -0.15(-1.93%)
Jan 21, 2009 7.688 7.900 7.561 7.900 437,121 +0.32(+4.20%)
Jan 20, 2009 7.937 7.937 7.574 7.581 1,341,791 -0.42(-5.19%)
Jan 16, 2009 8.067 8.067 7.820 7.996 1,106,847 +0.05(+0.63%)
Jan 15, 2009 7.896 8.008 7.681 7.946 419,731 +0.03(+0.44%)
Jan 14, 2009 8.004 8.048 7.858 7.911 655,427 -0.20(-2.47%)
Jan 13, 2009 8.134 8.222 8.097 8.111 497,183 -0.04(-0.47%)
Jan 12, 2009 8.247 8.272 8.102 8.150 155,539 -0.20(-2.43%)
Jan 09, 2009 8.550 8.550 8.338 8.352 382,214 -0.18(-2.15%)
Jan 08, 2009 8.474 8.536 8.401 8.536 238,005 +0.03(+0.36%)
Jan 07, 2009 8.599 8.639 8.469 8.505 134,366 -0.27(-3.03%)
Jan 06, 2009 8.746 8.812 8.700 8.771 285,643 +0.10(+1.12%)
Jan 05, 2009 8.644 8.724 8.572 8.674 1,464,324 -0.01(-0.09%)
Jan 02, 2009 8.456 8.692 8.413 8.681 0 +0.25(+2.97%)
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.