Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.31 -0.05 (-0.07%)

Streaming Delayed Price Updated: 1:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	36.15	36.17	36.04	36.04	101,370	-0.15(-0.41%)
Nov 27, 2019	36.12	36.21	36.08	36.19	389,056	+0.17(+0.46%)
Nov 26, 2019	35.97	36.07	35.95	36.02	347,309	+0.06(+0.15%)
Nov 25, 2019	35.76	35.97	35.72	35.97	323,775	+0.32(+0.91%)
Nov 22, 2019	35.64	35.65	35.50	35.64	298,925	+0.11(+0.31%)
Nov 21, 2019	35.64	35.64	35.46	35.53	329,789	-0.07(-0.21%)
Nov 20, 2019	35.65	35.74	35.43	35.61	315,455	-0.13(-0.36%)
Nov 19, 2019	35.78	35.80	35.64	35.74	326,059	+0.04(+0.10%)
Nov 18, 2019	35.65	35.74	35.61	35.70	548,643	-0.01(-0.03%)
Nov 15, 2019	35.62	35.71	35.51	35.71	248,780	+0.30(+0.84%)
Nov 14, 2019	35.36	35.43	35.30	35.41	291,551	+0.01(+0.03%)
Nov 13, 2019	35.27	35.44	35.21	35.40	320,243	+0.04(+0.10%)
Nov 12, 2019	35.35	35.50	35.29	35.37	233,557	+0.04(+0.10%)
Nov 11, 2019	35.18	35.34	35.18	35.33	207,258	-0.04(-0.10%)
Nov 08, 2019	35.25	35.37	35.16	35.37	301,086	+0.10(+0.29%)
Nov 07, 2019	35.36	35.42	35.22	35.26	356,861	+0.12(+0.34%)
Nov 06, 2019	35.20	35.20	35.03	35.14	892,967	-0.02(-0.05%)
Nov 05, 2019	35.25	35.28	35.14	35.16	379,157	-0.06(-0.18%)
Nov 04, 2019	35.25	35.33	35.17	35.23	633,286	+0.13(+0.37%)

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.