Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.82 +0.08 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.04	16.09	16.04	16.09	31,964	+0.07(+0.41%)
Mar 27, 2013	16.03	16.03	16.03	16.03	2,557	-0.00(-0.02%)
Mar 26, 2013	15.96	16.03	15.96	16.03	7,059	+0.14(+0.89%)
Mar 25, 2013	16.04	16.04	15.86	15.89	405,632	-0.07(-0.43%)
Mar 22, 2013	15.94	15.96	15.94	15.96	2,893	+0.08(+0.49%)
Mar 21, 2013	15.92	15.97	15.87	15.88	35,186	-0.12(-0.78%)
Mar 20, 2013	15.99	16.00	15.97	16.00	4,552	+0.12(+0.75%)
Mar 19, 2013	15.92	15.92	15.83	15.88	16,968	-0.06(-0.36%)
Mar 18, 2013	15.87	15.99	15.87	15.94	20,585	-0.08(-0.51%)
Mar 15, 2013	16.03	16.03	16.00	16.02	19,869	-0.00(-0.03%)
Mar 14, 2013	16.01	16.03	16.00	16.03	134,863	+0.15(+0.93%)
Mar 13, 2013	15.90	15.91	15.88	15.88	3,961	-0.02(-0.11%)
Mar 12, 2013	15.92	15.92	15.88	15.90	12,977	+0.01(+0.04%)
Mar 11, 2013	15.89	15.89	15.89	15.89	2,523	+0.00(+0.03%)
Mar 08, 2013	15.91	15.91	15.83	15.89	47,595	+0.05(+0.32%)
Mar 07, 2013	15.81	15.84	15.80	15.84	51,630	+0.05(+0.34%)
Mar 06, 2013	15.83	15.83	15.77	15.78	20,848	+0.00(+0.01%)
Mar 05, 2013	15.68	15.78	15.68	15.78	58,276	+0.18(+1.16%)
Mar 04, 2013	15.52	15.60	15.49	15.60	11,348	+0.06(+0.40%)

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.