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 )

69.47 -0.30 (-0.43%)
Streaming Delayed Price Updated: 2:47 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 (%)
Mar 31, 2009 8.422 8.566 8.372 8.441 206,436 +0.12(+1.41%)
Mar 30, 2009 8.456 8.456 8.256 8.324 199,102 -0.48(-5.43%)
Mar 26, 2009 8.680 8.805 8.620 8.802 414,557 +0.22(+2.62%)
Mar 25, 2009 8.607 8.731 8.350 8.578 379,190 +0.07(+0.80%)
Mar 24, 2009 8.566 8.666 8.504 8.509 382,212 -0.16(-1.86%)
Mar 23, 2009 8.424 8.670 8.409 8.670 261,038 +0.55(+6.82%)
Mar 20, 2009 8.304 8.330 8.088 8.117 253,601 -0.23(-2.79%)
Mar 19, 2009 8.551 8.580 8.323 8.350 252,223 -0.06(-0.69%)
Mar 18, 2009 8.218 8.499 8.132 8.407 319,041 +0.18(+2.18%)
Mar 17, 2009 7.992 8.238 7.953 8.228 305,054 +0.25(+3.08%)
Mar 16, 2009 8.129 8.200 7.982 7.982 302,374 -0.04(-0.52%)
Mar 13, 2009 8.037 8.064 7.898 8.024 0 +0.05(+0.58%)
Mar 12, 2009 7.665 7.990 7.588 7.977 284,789 +0.31(+4.08%)
Mar 11, 2009 7.711 7.766 7.578 7.665 359,668 +0.06(+0.74%)
Mar 10, 2009 7.324 7.613 7.324 7.608 212,266 +0.43(+6.05%)
Mar 09, 2009 7.155 7.365 7.139 7.174 245,543 -0.09(-1.18%)
Mar 06, 2009 7.320 7.398 7.075 7.259 0 +0.01(+0.10%)
Mar 05, 2009 7.414 7.468 7.239 7.252 169,691 -0.32(-4.19%)
Mar 04, 2009 7.511 7.684 7.449 7.569 115,333 +0.13(+1.71%)
Mar 02, 2009 7.662 7.695 7.424 7.442 285,701 -0.37(-4.78%)
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%)
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.