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 )

69.64 -0.13 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 9.962 10.24 9.866 10.16 101,638 +0.21(+2.15%)
Oct 30, 2008 10.10 10.10 9.688 9.945 161,626 -0.09(-0.91%)
Oct 29, 2008 9.508 10.07 9.508 10.04 170,138 +0.35(+3.58%)
Oct 28, 2008 9.356 9.689 8.824 9.689 231,627 +0.83(+9.39%)
Oct 27, 2008 8.792 9.255 8.749 8.857 298,842 -0.28(-3.02%)
Oct 24, 2008 8.868 9.348 8.868 9.134 495,092 -0.30(-3.19%)
Oct 23, 2008 9.497 9.623 8.986 9.434 320,389 +0.03(+0.32%)
Oct 22, 2008 9.981 9.981 9.183 9.404 216,718 -0.66(-6.58%)
Oct 21, 2008 10.21 10.30 10.03 10.07 101,077 -0.34(-3.31%)
Oct 20, 2008 10.09 10.41 9.942 10.41 195,268 +0.54(+5.51%)
Oct 17, 2008 9.711 10.27 9.611 9.867 220,432 -0.01(-0.13%)
Oct 16, 2008 9.453 9.880 9.171 9.880 177,704 +0.39(+4.11%)
Oct 15, 2008 9.981 10.23 9.489 9.489 278,560 -0.93(-8.94%)
Oct 14, 2008 11.20 11.69 10.22 10.42 520,222 -0.68(-6.10%)
Oct 13, 2008 12.00 12.00 9.836 11.10 739,050 -0.77(-6.45%)
Oct 10, 2008 9.272 11.86 8.680 11.86 683,985 +2.34(+24.57%)
Oct 09, 2008 10.54 10.54 9.523 9.523 266,327 -0.52(-5.14%)
Oct 08, 2008 10.46 10.90 10.04 10.04 213,116 -0.54(-5.14%)
Oct 07, 2008 11.68 11.68 10.47 10.58 1,047,248 -0.55(-4.94%)
Oct 06, 2008 10.96 11.21 10.53 11.13 411,959 -0.38(-3.32%)
Oct 03, 2008 12.06 12.07 11.51 11.51 88,388 -0.15(-1.25%)
Oct 02, 2008 12.29 12.29 11.66 11.66 88,312 -0.54(-4.40%)
Oct 01, 2008 12.45 12.45 12.00 12.20 257,739 -0.71(-5.50%)
Sep 30, 2008 13.74 13.74 11.89 12.91 154,088 +0.59(+4.78%)
Sep 29, 2008 12.78 12.78 11.76 12.32 227,091 -0.44(-3.46%)
Sep 26, 2008 12.54 12.76 12.48 12.76 214,872 -0.03(-0.25%)
Sep 25, 2008 12.63 13.01 12.56 12.79 114,486 +0.33(+2.67%)
Sep 24, 2008 12.59 12.60 12.46 12.46 9,480 -0.20(-1.58%)
Sep 23, 2008 12.63 12.81 12.57 12.66 206,892 -0.07(-0.56%)
Sep 22, 2008 12.82 13.06 12.22 12.73 99,369 -0.44(-3.33%)
Sep 19, 2008 13.16 14.03 12.45 13.17 0 +1.32(+11.14%)
Sep 18, 2008 12.62 12.64 11.85 11.85 104,613 -0.39(-3.15%)
Sep 17, 2008 12.73 12.73 12.23 12.23 75,231 -0.51(-4.03%)
Sep 16, 2008 12.27 12.81 11.56 12.75 67,374 +0.07(+0.57%)
Sep 15, 2008 12.92 13.06 12.67 12.67 90,278 -0.57(-4.29%)
Sep 12, 2008 13.06 13.24 13.04 13.24 85,744 +0.22(+1.71%)
Sep 11, 2008 12.86 13.08 12.86 13.02 472,573 -0.03(-0.26%)
Sep 10, 2008 13.02 13.13 12.90 13.05 101,090 +0.10(+0.75%)
Sep 09, 2008 13.33 13.34 12.96 12.96 16,335 -0.40(-3.01%)
Sep 08, 2008 13.45 13.45 13.25 13.36 55,407 +0.26(+1.96%)
Sep 05, 2008 13.04 13.15 12.90 13.10 0 -0.04(-0.31%)
Sep 04, 2008 13.35 13.35 13.12 13.14 17,034 -0.30(-2.26%)
Sep 03, 2008 13.51 13.51 13.39 13.44 15,732 -0.05(-0.39%)
Sep 02, 2008 13.74 13.78 13.48 13.50 31,790 -0.09(-0.69%)
Aug 29, 2008 13.60 13.64 13.59 13.59 15,968 -0.13(-0.97%)
Aug 28, 2008 13.60 13.73 13.60 13.72 26,468 +0.19(+1.37%)
Aug 27, 2008 13.44 13.56 13.44 13.54 13,774 +0.10(+0.77%)
Aug 26, 2008 13.42 13.44 13.34 13.44 48,811 +0.03(+0.23%)
Aug 25, 2008 13.56 13.56 13.40 13.40 34,109 -0.23(-1.71%)
Aug 22, 2008 13.52 13.66 13.52 13.64 14,569 +0.14(+1.01%)
Aug 21, 2008 13.39 13.53 13.39 13.50 87,503 +0.04(+0.27%)
Aug 20, 2008 13.41 13.47 13.40 13.47 28,793 +0.08(+0.62%)
Aug 19, 2008 13.43 13.43 13.37 13.38 26,572 -0.18(-1.31%)
Aug 18, 2008 13.69 13.77 13.56 13.56 30,039 -0.16(-1.17%)
Aug 15, 2008 13.78 13.78 13.72 13.72 0 +0.07(+0.51%)
Aug 14, 2008 13.54 13.70 13.54 13.65 22,862 +0.01(+0.11%)
Aug 13, 2008 13.61 13.64 13.51 13.64 17,525 +0.06(+0.42%)
Aug 12, 2008 13.79 13.79 13.58 13.58 8,741 -0.16(-1.17%)
Aug 11, 2008 13.62 13.82 13.62 13.74 27,651 +0.09(+0.62%)
Aug 08, 2008 13.39 13.66 13.38 13.66 73,936 +0.18(+1.35%)
Aug 07, 2008 13.49 13.52 13.47 13.47 10,617 -0.14(-1.03%)
Aug 06, 2008 13.50 13.61 13.45 13.61 37,632 +0.10(+0.77%)
Aug 05, 2008 13.29 13.51 13.28 13.51 12,728 +0.33(+2.47%)
Aug 04, 2008 13.23 13.24 13.17 13.18 55,372 -0.13(-0.98%)
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.