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 )

64.34 -0.50 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Apr 30, 2009 8.383 8.449 8.240 8.267 825,109 +0.01(+0.13%)
Apr 29, 2009 8.276 8.351 8.231 8.257 193,381 +0.17(+2.07%)
Apr 28, 2009 8.023 8.174 8.012 8.089 379,354 -0.01(-0.10%)
Apr 27, 2009 8.130 8.210 8.083 8.097 191,847 -0.05(-0.59%)
Apr 24, 2009 8.125 8.236 8.084 8.145 379,230 +0.10(+1.27%)
Apr 23, 2009 7.998 8.054 7.903 8.043 963,002 +0.07(+0.89%)
Apr 22, 2009 8.043 8.160 7.972 7.972 593,327 -0.05(-0.63%)
Apr 21, 2009 7.822 8.022 7.810 8.022 871,547 +0.15(+1.92%)
Apr 20, 2009 8.116 8.116 7.860 7.871 260,495 -0.36(-4.40%)
Apr 17, 2009 8.240 8.275 8.138 8.234 311,156 +0.06(+0.73%)
Apr 16, 2009 8.107 8.220 8.000 8.174 166,970 +0.14(+1.73%)
Apr 15, 2009 7.909 8.041 7.906 8.035 215,980 +0.09(+1.15%)
Apr 14, 2009 8.023 8.085 7.942 7.943 135,459 -0.16(-2.02%)
Apr 13, 2009 8.010 8.245 7.976 8.107 1,512,683 +0.02(+0.29%)
Apr 09, 2009 7.990 8.084 7.950 8.084 399,054 +0.30(+3.91%)
Apr 08, 2009 7.730 7.812 7.683 7.780 356,810 +0.09(+1.16%)
Apr 07, 2009 7.747 7.787 7.688 7.690 150,773 -0.19(-2.44%)
Apr 06, 2009 7.876 7.893 7.774 7.883 235,037 -0.07(-0.89%)
Apr 03, 2009 7.861 7.954 7.812 7.954 140,729 +0.11(+1.47%)
Apr 02, 2009 7.820 7.968 7.803 7.839 191,583 +0.22(+2.90%)
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.