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: 8:00 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 (%)
Feb 27, 2009 7.815 7.972 7.782 7.815 0 -0.16(-1.98%)
Feb 26, 2009 8.197 8.225 7.963 7.973 112,411 -0.13(-1.64%)
Feb 25, 2009 8.147 8.250 7.985 8.106 365,090 -0.09(-1.06%)
Feb 24, 2009 7.918 8.208 7.911 8.193 655,964 +0.32(+4.08%)
Feb 23, 2009 8.261 8.261 7.869 7.872 221,120 -0.29(-3.51%)
Feb 20, 2009 8.098 8.250 8.022 8.158 204,281 -0.09(-1.11%)
Feb 19, 2009 8.432 8.432 8.231 8.250 148,756 -0.12(-1.42%)
Feb 18, 2009 8.403 8.407 8.294 8.368 141,255 -0.01(-0.14%)
Feb 17, 2009 8.484 8.493 8.373 8.380 391,841 -0.37(-4.28%)
Feb 13, 2009 8.819 8.897 8.740 8.755 589,733 -0.08(-0.87%)
Feb 12, 2009 8.677 8.845 8.555 8.832 766,090 +0.02(+0.28%)
Feb 11, 2009 8.813 8.865 8.698 8.807 370,581 +0.04(+0.46%)
Feb 10, 2009 9.063 9.102 8.713 8.766 224,201 -0.42(-4.57%)
Feb 09, 2009 9.175 9.233 9.111 9.186 543,104 +0.03(+0.32%)
Feb 06, 2009 8.947 9.187 8.947 9.157 22,309 +0.23(+2.63%)
Feb 05, 2009 8.752 8.955 8.686 8.923 93,721 +0.12(+1.40%)
Feb 04, 2009 8.884 8.971 8.747 8.800 219,387 -0.04(-0.46%)
Feb 03, 2009 8.742 8.875 8.672 8.840 431,162 +0.22(+2.52%)
Feb 02, 2009 8.604 8.745 8.564 8.623 365,808 -0.06(-0.73%)
Jan 30, 2009 8.936 8.939 8.654 8.687 0 -0.22(-2.42%)
Jan 29, 2009 9.057 9.073 8.898 8.903 238,457 -0.29(-3.15%)
Jan 28, 2009 9.059 9.230 9.059 9.192 388,891 +0.27(+3.03%)
Jan 27, 2009 8.865 8.950 8.801 8.921 450,302 +0.09(+1.00%)
Jan 26, 2009 8.806 8.982 8.753 8.833 633,061 +0.04(+0.48%)
Jan 23, 2009 8.546 8.803 8.517 8.791 147,747 +0.10(+1.13%)
Jan 22, 2009 8.687 8.832 8.570 8.693 1,431,559 -0.17(-1.93%)
Jan 21, 2009 8.626 8.863 8.484 8.863 389,582 +0.36(+4.20%)
Jan 20, 2009 8.905 8.905 8.499 8.506 1,195,864 -0.47(-5.19%)
Jan 16, 2009 9.052 9.052 8.774 8.972 986,471 +0.06(+0.63%)
Jan 15, 2009 8.859 8.985 8.618 8.916 374,083 +0.04(+0.44%)
Jan 14, 2009 8.981 9.030 8.817 8.877 584,145 -0.22(-2.47%)
Jan 13, 2009 9.127 9.226 9.085 9.101 443,111 -0.04(-0.47%)
Jan 12, 2009 9.253 9.281 9.091 9.144 138,623 -0.23(-2.43%)
Jan 09, 2009 9.593 9.593 9.356 9.372 340,646 -0.21(-2.15%)
Jan 08, 2009 9.508 9.577 9.427 9.577 212,120 +0.03(+0.36%)
Jan 07, 2009 9.648 9.693 9.502 9.542 119,753 -0.30(-3.03%)
Jan 06, 2009 9.813 9.887 9.761 9.841 254,578 +0.11(+1.12%)
Jan 05, 2009 9.699 9.789 9.618 9.732 1,305,071 -0.01(-0.09%)
Jan 02, 2009 9.487 9.752 9.440 9.741 0 +0.28(+2.97%)
Jan 01, 2009 9.334 9.540 9.314 9.460 0 +0.00(+0.00%)
Dec 31, 2008 9.334 9.540 9.314 9.460 735,865 +0.14(+1.54%)
Dec 30, 2008 9.124 9.317 9.109 9.317 288,505 +0.27(+2.96%)
Dec 29, 2008 9.120 9.124 8.940 9.049 320,609 -0.10(-1.08%)
Dec 26, 2008 9.137 9.147 9.064 9.147 155,041 +0.07(+0.77%)
Dec 24, 2008 9.121 9.121 9.013 9.078 148,535 +0.07(+0.80%)
Dec 23, 2008 9.153 9.207 8.982 9.005 452,774 -0.11(-1.18%)
Dec 22, 2008 9.301 9.301 8.956 9.112 186,551 -0.19(-2.02%)
Dec 19, 2008 9.346 9.502 9.251 9.301 442,766 +0.01(+0.05%)
Dec 18, 2008 9.498 9.552 9.246 9.296 595,797 -0.20(-2.09%)
Dec 17, 2008 9.417 9.641 9.403 9.494 382,134 -0.03(-0.34%)
Dec 16, 2008 9.167 9.579 9.167 9.526 307,707 +0.43(+4.71%)
Dec 15, 2008 9.281 9.281 8.979 9.098 93,616 -0.12(-1.26%)
Dec 12, 2008 8.905 9.213 8.827 9.213 102,350 +0.07(+0.79%)
Dec 11, 2008 9.594 9.594 9.083 9.141 207,065 -0.26(-2.78%)
Dec 10, 2008 9.377 9.484 9.272 9.403 398,502 +0.12(+1.26%)
Dec 09, 2008 9.669 9.689 9.252 9.285 251,799 -0.19(-2.03%)
Dec 08, 2008 9.160 9.572 9.160 9.478 443,561 +0.40(+4.36%)
Dec 05, 2008 8.677 9.111 8.570 9.082 122,362 +0.34(+3.85%)
Dec 04, 2008 8.944 9.131 8.690 8.745 325,043 -0.34(-3.78%)
Dec 03, 2008 8.758 9.088 8.628 9.088 677,028 +0.32(+3.70%)
Dec 02, 2008 8.639 8.811 8.518 8.763 306,732 +0.28(+3.25%)
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.