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 )

69.77 +1.16 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2009 9.417 9.491 9.256 9.286 734,564 +0.01(+0.13%)
Apr 29, 2009 9.296 9.380 9.246 9.275 172,160 +0.19(+2.07%)
Apr 28, 2009 9.012 9.182 8.999 9.086 337,725 -0.01(-0.10%)
Apr 27, 2009 9.133 9.223 9.079 9.095 170,794 -0.05(-0.59%)
Apr 24, 2009 9.127 9.252 9.081 9.149 337,615 +0.11(+1.27%)
Apr 23, 2009 8.983 9.047 8.878 9.034 857,325 +0.08(+0.89%)
Apr 22, 2009 9.034 9.166 8.954 8.954 528,217 -0.06(-0.63%)
Apr 21, 2009 8.786 9.011 8.773 9.011 775,906 +0.17(+1.92%)
Apr 20, 2009 9.117 9.117 8.828 8.841 231,909 -0.41(-4.40%)
Apr 17, 2009 9.256 9.295 9.141 9.249 277,010 +0.07(+0.73%)
Apr 16, 2009 9.107 9.233 8.986 9.182 148,647 +0.16(+1.73%)
Apr 15, 2009 8.883 9.033 8.880 9.025 192,279 +0.10(+1.15%)
Apr 14, 2009 9.012 9.082 8.921 8.923 120,594 -0.18(-2.02%)
Apr 13, 2009 8.998 9.262 8.959 9.107 1,346,686 +0.03(+0.29%)
Apr 09, 2009 8.975 9.081 8.930 9.081 355,263 +0.34(+3.91%)
Apr 08, 2009 8.683 8.775 8.630 8.738 317,655 +0.10(+1.16%)
Apr 07, 2009 8.702 8.747 8.636 8.638 134,227 -0.22(-2.44%)
Apr 06, 2009 8.847 8.866 8.733 8.854 209,244 -0.08(-0.89%)
Apr 03, 2009 8.830 8.934 8.775 8.934 125,286 +0.13(+1.46%)
Apr 02, 2009 8.783 8.950 8.765 8.805 170,559 +0.25(+2.90%)
Apr 01, 2009 8.312 8.575 8.272 8.557 93,576 +0.12(+1.37%)
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%)
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.