Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.52 +0.58 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.52	11.52	11.46	11.48	9,299	-0.05(-0.39%)
Jul 28, 2005	11.46	11.53	11.46	11.53	11,624	+0.09(+0.77%)
Jul 27, 2005	11.42	11.44	11.40	11.44	30,224	+0.03(+0.31%)
Jul 26, 2005	11.38	11.41	11.38	11.41	17,824	+0.03(+0.27%)
Jul 25, 2005	11.45	11.45	11.38	11.38	5,424	-0.03(-0.27%)
Jul 22, 2005	11.41	11.41	11.37	11.41	4,649	+0.03(+0.30%)
Jul 21, 2005	11.34	11.42	11.34	11.37	3,874	-0.04(-0.36%)
Jul 20, 2005	11.33	11.41	11.33	11.41	8,524	+0.04(+0.39%)
Jul 19, 2005	11.31	11.37	11.31	11.37	33,324	+0.04(+0.39%)
Jul 18, 2005	11.31	11.33	11.31	11.33	5,424	-0.01(-0.13%)
Jul 15, 2005	11.31	11.36	11.31	11.34	12,399	+0.00(+0.03%)
Jul 14, 2005	11.36	11.36	11.32	11.34	6,974	+0.01(+0.13%)
Jul 13, 2005	11.31	11.32	11.31	11.32	10,074	-0.02(-0.14%)
Jul 12, 2005	11.31	11.35	11.27	11.34	37,974	+0.05(+0.41%)
Jul 11, 2005	11.25	11.30	11.25	11.29	36,424	+0.07(+0.67%)
Jul 08, 2005	11.10	11.23	11.10	11.22	27,124	+0.14(+1.28%)
Jul 07, 2005	10.97	11.08	10.97	11.08	37,974	-0.00(-0.01%)
Jul 06, 2005	11.12	11.13	11.08	11.08	6,974	-0.07(-0.59%)
Jul 05, 2005	11.01	11.14	11.01	11.14	9,299	+0.13(+1.17%)

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.