Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.62 -0.22 (-0.34%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.26	12.27	12.25	12.25	27,124	+0.01(+0.05%)
Apr 27, 2006	12.13	12.26	12.13	12.24	39,524	+0.02(+0.16%)
Apr 26, 2006	12.26	12.27	12.22	12.22	42,624	+0.04(+0.33%)
Apr 25, 2006	12.25	12.25	12.17	12.18	43,399	-0.09(-0.71%)
Apr 24, 2006	12.25	12.27	12.22	12.27	18,599	-0.01(-0.08%)
Apr 21, 2006	12.33	12.33	12.24	12.28	34,874	-0.04(-0.32%)
Apr 20, 2006	12.29	12.33	12.29	12.32	12,399	+0.04(+0.36%)
Apr 19, 2006	12.23	12.28	12.23	12.28	61,223	+0.03(+0.23%)
Apr 18, 2006	12.14	12.25	12.14	12.25	25,574	+0.23(+1.90%)
Apr 17, 2006	12.09	12.09	12.00	12.02	19,374	-0.03(-0.26%)
Apr 13, 2006	12.06	12.07	12.01	12.05	11,624	-0.01(-0.09%)
Apr 12, 2006	12.06	12.06	12.04	12.06	6,199	+0.03(+0.25%)
Apr 11, 2006	12.17	12.17	12.03	12.03	27,899	-0.11(-0.89%)
Apr 10, 2006	12.13	12.17	12.13	12.14	16,274	+0.01(+0.07%)
Apr 07, 2006	12.18	12.18	12.12	12.13	34,099	-0.11(-0.92%)
Apr 06, 2006	12.26	12.26	12.24	12.24	12,399	-0.03(-0.21%)
Apr 05, 2006	12.25	12.28	12.22	12.27	26,349	+0.05(+0.40%)
Apr 04, 2006	12.17	12.22	12.16	12.22	10,849	+0.06(+0.50%)

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.