Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.43 +0.07 (+0.11%)

Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.79	21.79	21.75	21.75	3,346	-0.01(-0.03%)
Nov 26, 2014	21.81	21.75	21.75	21.75	11,418	+0.03(+0.15%)
Nov 25, 2014	21.72	21.76	21.72	21.72	101,373	+0.02(+0.07%)
Nov 24, 2014	21.69	21.78	21.67	21.70	34,362	+0.05(+0.23%)
Nov 21, 2014	21.66	21.77	21.65	21.66	22,165	+0.14(+0.67%)
Nov 20, 2014	21.46	21.53	21.42	21.51	19,025	+0.05(+0.22%)
Nov 19, 2014	21.47	21.47	21.39	21.46	17,519	-0.05(-0.22%)
Nov 18, 2014	21.49	21.51	21.45	21.51	8,014	+0.16(+0.75%)
Nov 17, 2014	21.44	21.44	21.35	21.35	12,288	-0.04(-0.18%)
Nov 14, 2014	21.41	21.41	21.36	21.39	4,624	+0.02(+0.07%)
Nov 13, 2014	21.52	21.52	21.36	21.37	51,075	-0.06(-0.29%)
Nov 12, 2014	21.44	21.44	21.44	21.44	4,731	+0.05(+0.22%)
Nov 11, 2014	21.38	21.42	21.37	21.39	19,632	+0.03(+0.13%)
Nov 10, 2014	21.41	21.41	21.34	21.36	17,577	+0.07(+0.35%)
Nov 07, 2014	21.31	21.31	21.29	21.29	5,787	-0.03(-0.16%)
Nov 06, 2014	21.19	21.32	21.19	21.32	16,356	+0.12(+0.59%)
Nov 05, 2014	21.16	21.24	21.16	21.20	33,034	+0.09(+0.41%)
Nov 04, 2014	21.11	21.13	21.01	21.11	27,139	-0.05(-0.24%)

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.