Skip to main content

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.35 -0.23 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 47.63 49.05 47.39 49.04 872,902 +1.45(+3.05%)
Nov 29, 2022 47.67 47.84 47.40 47.59 361,623 -0.10(-0.20%)
Nov 28, 2022 48.07 48.22 47.56 47.68 297,159 -0.74(-1.54%)
Nov 25, 2022 48.37 48.52 48.37 48.43 146,415 +0.01(+0.03%)
Nov 23, 2022 48.12 48.51 48.09 48.41 1,231,444 +0.24(+0.51%)
Nov 22, 2022 47.75 48.18 47.59 48.17 936,481 +0.67(+1.41%)
Nov 21, 2022 47.53 47.63 47.29 47.50 450,768 -0.20(-0.43%)
Nov 18, 2022 47.87 47.87 47.33 47.70 528,740 +0.26(+0.55%)
Nov 17, 2022 46.99 47.54 46.95 47.44 397,670 -0.15(-0.31%)
Nov 16, 2022 47.80 47.87 47.54 47.59 574,916 -0.43(-0.89%)
Nov 15, 2022 48.34 48.43 47.55 48.01 691,962 +0.46(+0.96%)
Nov 14, 2022 47.74 48.19 47.55 47.56 685,315 -0.41(-0.85%)
Nov 11, 2022 47.62 48.09 47.46 47.97 399,808 +0.41(+0.86%)
Nov 10, 2022 46.72 47.58 46.46 47.56 483,998 +2.49(+5.53%)
Nov 09, 2022 45.72 45.88 45.00 45.07 491,069 -0.94(-2.05%)
Nov 08, 2022 45.94 46.38 45.49 46.01 638,056 +0.21(+0.47%)
Nov 07, 2022 45.52 45.83 45.24 45.80 1,314,610 +0.46(+1.01%)
Nov 04, 2022 45.41 45.64 44.58 45.34 671,581 +0.68(+1.53%)
Nov 03, 2022 44.69 45.05 44.38 44.66 831,780 -0.49(-1.08%)
Nov 02, 2022 46.26 45.12 45.14 1,496,131 -1.18(-2.54%)
Nov 01, 2022 46.90 46.95 46.16 46.32 599,251 -0.14(-0.29%)
Oct 31, 2022 46.47 46.73 46.37 46.46 762,277 -0.33(-0.71%)
Oct 28, 2022 45.71 46.85 45.71 46.79 511,879 +1.05(+2.30%)
Oct 27, 2022 46.12 46.31 45.65 45.74 2,086,980 -0.23(-0.51%)
Oct 26, 2022 45.85 46.60 45.85 45.97 841,597 -0.26(-0.57%)
Oct 25, 2022 45.51 46.29 45.51 46.23 865,912 +0.77(+1.69%)
Oct 24, 2022 45.16 45.62 44.82 45.46 775,185 +0.52(+1.15%)
Oct 21, 2022 43.85 45.02 43.71 44.95 558,226 +1.02(+2.33%)
Oct 20, 2022 44.22 44.78 43.81 43.93 595,170 -0.36(-0.81%)
Oct 19, 2022 44.38 44.70 43.95 44.29 807,174 -0.34(-0.76%)
Oct 18, 2022 45.04 45.16 44.22 44.63 661,959 +0.53(+1.19%)
Oct 17, 2022 43.75 44.25 43.75 44.10 1,045,344 +1.11(+2.58%)
Oct 14, 2022 44.30 44.54 42.94 42.99 1,370,577 -1.03(-2.34%)
Oct 13, 2022 42.08 44.20 41.90 44.02 958,617 +1.11(+2.59%)
Oct 12, 2022 43.06 43.25 42.87 42.91 756,584 -0.12(-0.27%)
Oct 11, 2022 43.12 43.66 42.78 43.03 1,219,863 -0.26(-0.61%)
Oct 10, 2022 43.71 43.74 43.01 43.29 711,602 -0.33(-0.76%)
Oct 07, 2022 44.35 44.35 43.38 43.62 716,881 -1.20(-2.67%)
Oct 06, 2022 45.12 45.47 44.78 44.82 1,101,021 -0.45(-0.99%)
Oct 05, 2022 44.86 45.55 44.56 45.27 1,375,868 -0.10(-0.21%)
Oct 04, 2022 44.73 45.40 44.73 45.37 1,341,123 +1.38(+3.14%)
Oct 03, 2022 43.32 44.25 43.14 43.98 945,332 +1.05(+2.45%)
Sep 30, 2022 43.44 43.91 42.88 42.93 815,444 -0.55(-1.28%)
Sep 29, 2022 43.98 44.01 43.15 43.49 1,044,441 -0.95(-2.15%)
Sep 28, 2022 43.71 44.65 43.49 44.44 1,898,924 +0.88(+2.01%)
Sep 27, 2022 44.14 44.37 43.25 43.57 1,571,128 -0.10(-0.22%)
Sep 26, 2022 43.90 44.37 43.50 43.66 1,216,776 -0.44(-0.99%)
Sep 23, 2022 44.43 44.43 43.56 44.10 2,037,746 -0.80(-1.78%)
Sep 22, 2022 45.25 45.33 44.81 44.90 843,576 -0.44(-0.97%)
Sep 21, 2022 46.36 46.72 45.31 45.34 612,533 -0.78(-1.69%)
Sep 20, 2022 46.24 46.33 45.76 46.12 479,832 -0.51(-1.09%)
Sep 19, 2022 45.84 46.64 45.84 46.62 568,297 +0.32(+0.70%)
Sep 16, 2022 46.15 46.34 45.86 46.30 1,084,573 -0.36(-0.77%)
Sep 15, 2022 46.95 47.32 46.49 46.66 619,858 -0.51(-1.09%)
Sep 14, 2022 47.15 47.34 46.73 47.17 452,197 +0.16(+0.33%)
Sep 13, 2022 48.03 48.16 46.86 47.02 708,891 -2.09(-4.26%)
Sep 12, 2022 48.89 49.21 48.82 49.11 709,348 +0.52(+1.08%)
Sep 09, 2022 48.11 48.69 48.11 48.59 354,693 +0.78(+1.62%)
Sep 08, 2022 47.21 47.87 47.09 47.81 697,863 +0.28(+0.59%)
Sep 07, 2022 46.65 47.60 46.65 47.53 691,376 +0.86(+1.85%)
Sep 06, 2022 47.00 47.08 46.41 46.67 885,456 -0.21(-0.45%)
Sep 02, 2022 47.83 47.97 46.65 46.88 668,977 -0.48(-1.02%)
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.