Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

69.58 -0.19 (-0.27%)

Streaming Delayed Price Updated: 10:40 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	61.84	62.01	61.50	61.89	530,364	+0.32(+0.52%)
Feb 28, 2024	61.45	61.67	61.43	61.57	1,322,819	-0.09(-0.14%)
Feb 27, 2024	61.63	61.69	61.44	61.66	1,187,912	+0.12(+0.19%)
Feb 26, 2024	61.77	61.85	61.53	61.54	741,998	-0.22(-0.35%)
Feb 23, 2024	61.87	62.01	61.68	61.76	634,939	+0.05(+0.08%)
Feb 22, 2024	61.24	61.82	61.18	61.71	1,014,849	+1.19(+1.97%)
Feb 21, 2024	60.25	60.52	60.07	60.52	689,678	+0.08(+0.13%)
Feb 20, 2024	60.53	60.61	60.18	60.44	568,596	-0.34(-0.56%)
Feb 16, 2024	61.04	61.22	60.73	60.77	457,119	-0.33(-0.54%)
Feb 15, 2024	60.71	61.15	60.71	61.10	298,833	+0.44(+0.72%)
Feb 14, 2024	60.40	60.70	60.13	60.66	378,364	+0.60(+0.99%)
Feb 13, 2024	60.10	60.31	59.66	60.07	584,835	-0.91(-1.50%)
Feb 12, 2024	60.99	61.27	60.88	60.98	558,611	+0.06(+0.10%)
Feb 09, 2024	60.67	60.99	60.59	60.92	364,846	+0.36(+0.59%)
Feb 08, 2024	60.47	60.62	60.43	60.56	355,242	+0.05(+0.08%)
Feb 07, 2024	60.31	60.55	60.18	60.52	329,246	+0.51(+0.84%)
Feb 06, 2024	59.96	60.06	59.80	60.01	341,684	+0.17(+0.28%)
Feb 05, 2024	60.02	60.04	59.57	59.84	589,174	-0.24(-0.40%)
Feb 02, 2024	59.58	60.30	59.51	60.08	366,708	+0.55(+0.92%)

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.