Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.33 -0.03 (-0.05%)

Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.97	13.97	13.94	13.96	4,487	-0.06(-0.46%)
Apr 27, 2012	13.98	14.05	13.98	14.02	21,697	+0.04(+0.28%)
Apr 26, 2012	13.88	14.00	13.87	13.98	17,950	+0.10(+0.71%)
Apr 25, 2012	13.86	13.88	13.84	13.88	12,984	+0.20(+1.50%)
Apr 24, 2012	13.66	13.72	13.64	13.68	24,180	+0.04(+0.26%)
Apr 23, 2012	13.61	13.65	13.58	13.64	33,035	-0.11(-0.83%)
Apr 20, 2012	13.80	13.83	13.76	13.76	40,432	+0.02(+0.12%)
Apr 19, 2012	13.79	13.88	13.73	13.74	39,281	-0.07(-0.53%)
Apr 18, 2012	13.79	13.84	13.79	13.81	8,975	-0.06(-0.43%)
Apr 17, 2012	13.73	13.88	13.73	13.87	58,704	+0.21(+1.57%)
Apr 16, 2012	13.75	13.75	13.62	13.66	28,638	-0.06(-0.42%)
Apr 13, 2012	13.79	13.79	13.71	13.72	3,964	-0.12(-0.90%)
Apr 12, 2012	13.80	13.84	13.80	13.84	8,765	+0.21(+1.52%)
Apr 11, 2012	13.66	13.68	13.63	13.63	41,188	+0.11(+0.81%)
Apr 10, 2012	13.72	13.72	13.52	13.52	107,252	-0.24(-1.78%)
Apr 09, 2012	13.75	13.79	13.73	13.77	65,757	-0.17(-1.19%)
Apr 05, 2012	13.89	13.95	13.89	13.93	5,302	-0.02(-0.13%)
Apr 04, 2012	13.93	13.97	13.92	13.95	19,977	-0.14(-1.01%)
Apr 03, 2012	14.14	14.14	14.04	14.10	8,466	-0.07(-0.47%)

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.