Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.52 +0.58 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	26.82	26.82	26.36	26.36	14,547	-0.07(-0.26%)
Apr 27, 2017	26.43	26.48	26.40	26.43	24,124	+0.03(+0.10%)
Apr 26, 2017	26.53	26.55	26.40	26.40	32,351	-0.04(-0.16%)
Apr 25, 2017	26.45	26.45	26.40	26.44	26,150	+0.18(+0.68%)
Apr 24, 2017	26.24	26.27	26.22	26.27	19,788	+0.26(+1.01%)
Apr 21, 2017	26.03	26.03	25.95	26.00	21,787	-0.09(-0.35%)
Apr 20, 2017	25.95	26.09	25.95	26.09	7,267	+0.22(+0.85%)
Apr 19, 2017	25.88	26.00	25.84	25.87	21,315	+0.02(+0.09%)
Apr 18, 2017	25.80	25.89	25.79	25.85	37,659	-0.08(-0.30%)
Apr 17, 2017	25.74	25.93	25.74	25.93	29,777	+0.17(+0.67%)
Apr 13, 2017	25.84	25.89	25.72	25.76	36,849	-0.10(-0.40%)
Apr 12, 2017	25.98	25.98	25.82	25.86	35,221	-0.06(-0.25%)
Apr 11, 2017	25.93	25.96	25.80	25.93	30,561	-0.05(-0.20%)
Apr 10, 2017	26.01	26.02	25.93	25.98	73,326	+0.04(+0.14%)
Apr 07, 2017	26.00	26.06	25.94	25.94	17,931	-0.07(-0.25%)
Apr 06, 2017	25.91	26.01	25.91	26.01	46,669	+0.03(+0.11%)
Apr 05, 2017	26.07	26.38	25.90	25.98	60,609	+0.00(+0.02%)
Apr 04, 2017	26.03	26.05	25.95	25.97	107,535	-0.10(-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.