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 )

64.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2009 9.638 9.768 9.481 9.483 161,057 -0.21(-2.20%)
Aug 31, 2009 9.676 9.709 9.642 9.696 80,846 -0.08(-0.83%)
Aug 28, 2009 9.876 9.887 9.752 9.777 29,519 -0.01(-0.07%)
Aug 27, 2009 9.660 9.809 9.643 9.783 39,973 +0.04(+0.44%)
Aug 26, 2009 9.732 9.805 9.702 9.741 27,465 -0.03(-0.33%)
Aug 25, 2009 9.777 9.847 9.756 9.773 167,233 +0.04(+0.40%)
Aug 24, 2009 9.791 9.839 9.719 9.734 106,141 -0.00(-0.03%)
Aug 21, 2009 9.622 9.763 9.622 9.737 186,817 +0.17(+1.83%)
Aug 20, 2009 9.462 9.577 9.449 9.562 125,035 +0.10(+1.00%)
Aug 19, 2009 9.310 9.484 9.310 9.467 96,625 +0.06(+0.64%)
Aug 18, 2009 9.319 9.407 9.319 9.407 132,421 +0.10(+1.03%)
Aug 17, 2009 9.387 9.387 9.291 9.311 117,658 -0.21(-2.17%)
Aug 14, 2009 9.639 9.639 9.467 9.518 111,419 -0.10(-1.05%)
Aug 13, 2009 9.614 9.620 9.527 9.618 50,722 +0.05(+0.57%)
Aug 12, 2009 9.438 9.628 9.438 9.564 76,397 +0.10(+1.01%)
Aug 11, 2009 9.512 9.512 9.435 9.469 68,919 -0.11(-1.13%)
Aug 10, 2009 9.569 9.595 9.514 9.577 95,586 -0.04(-0.39%)
Aug 07, 2009 9.573 9.673 9.529 9.614 155,430 +0.14(+1.51%)
Aug 06, 2009 9.546 9.569 9.432 9.471 239,408 -0.05(-0.56%)
Aug 05, 2009 9.568 9.568 9.441 9.524 91,874 -0.03(-0.27%)
Aug 04, 2009 9.466 9.559 9.463 9.550 50,962 +0.04(+0.38%)
Aug 03, 2009 9.458 9.518 9.412 9.514 92,339 +0.15(+1.65%)
Jul 31, 2009 9.351 9.412 9.331 9.359 76,297 +0.00(+0.00%)
Jul 30, 2009 9.364 9.448 9.340 9.359 235,486 +0.11(+1.19%)
Jul 29, 2009 9.247 9.269 9.200 9.249 42,422 -0.05(-0.56%)
Jul 28, 2009 9.309 9.309 9.211 9.301 23,730 -0.01(-0.14%)
Jul 27, 2009 9.281 9.314 9.222 9.314 102,352 +0.03(+0.38%)
Jul 24, 2009 9.207 9.279 9.164 9.279 6,695 +0.04(+0.43%)
Jul 23, 2009 9.047 9.282 9.038 9.239 112,953 +0.20(+2.24%)
Jul 22, 2009 8.971 9.080 8.971 9.036 100,523 +0.01(+0.14%)
Jul 21, 2009 9.051 9.053 8.933 9.023 85,674 +0.03(+0.33%)
Jul 20, 2009 8.946 8.994 8.925 8.994 108,807 +0.12(+1.31%)
Jul 17, 2009 8.891 8.897 8.835 8.878 91,928 -0.01(-0.13%)
Jul 16, 2009 8.782 8.909 8.774 8.889 109,846 +0.09(+0.97%)
Jul 15, 2009 8.652 8.812 8.652 8.804 138,202 +0.27(+3.14%)
Jul 14, 2009 8.520 8.541 8.460 8.536 75,328 +0.05(+0.58%)
Jul 13, 2009 8.351 8.487 8.351 8.487 905,568 +0.19(+2.30%)
Jul 10, 2009 8.265 8.315 8.241 8.296 90,781 -0.02(-0.29%)
Jul 09, 2009 8.350 8.377 8.297 8.320 52,869 +0.02(+0.22%)
Jul 08, 2009 8.341 8.363 8.204 8.302 200,713 -0.01(-0.14%)
Jul 07, 2009 8.458 8.463 8.302 8.314 120,169 -0.17(-2.02%)
Jul 06, 2009 8.412 8.485 8.369 8.485 116,402 -0.03(-0.32%)
Jul 02, 2009 8.608 8.608 8.504 8.512 167,311 -0.22(-2.48%)
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.