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 )

62.68 +0.83 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 8.383 8.449 8.240 8.267 825,109 +0.01(+0.13%)
Apr 29, 2009 8.276 8.351 8.231 8.257 193,381 +0.17(+2.07%)
Apr 28, 2009 8.023 8.174 8.012 8.089 379,354 -0.01(-0.10%)
Apr 27, 2009 8.130 8.210 8.083 8.097 191,847 -0.05(-0.59%)
Apr 24, 2009 8.125 8.236 8.084 8.145 379,230 +0.10(+1.27%)
Apr 23, 2009 7.998 8.054 7.903 8.043 963,002 +0.07(+0.89%)
Apr 22, 2009 8.043 8.160 7.972 7.972 593,327 -0.05(-0.63%)
Apr 21, 2009 7.822 8.022 7.810 8.022 871,547 +0.15(+1.92%)
Apr 20, 2009 8.116 8.116 7.860 7.871 260,495 -0.36(-4.40%)
Apr 17, 2009 8.240 8.275 8.138 8.234 311,156 +0.06(+0.73%)
Apr 16, 2009 8.107 8.220 8.000 8.174 166,970 +0.14(+1.73%)
Apr 15, 2009 7.909 8.041 7.906 8.035 215,980 +0.09(+1.15%)
Apr 14, 2009 8.023 8.085 7.942 7.943 135,459 -0.16(-2.02%)
Apr 13, 2009 8.010 8.245 7.976 8.107 1,512,683 +0.02(+0.29%)
Apr 09, 2009 7.990 8.084 7.950 8.084 399,054 +0.30(+3.91%)
Apr 08, 2009 7.730 7.812 7.683 7.780 356,810 +0.09(+1.16%)
Apr 07, 2009 7.747 7.787 7.688 7.690 150,773 -0.19(-2.44%)
Apr 06, 2009 7.876 7.893 7.774 7.883 235,037 -0.07(-0.89%)
Apr 03, 2009 7.861 7.954 7.812 7.954 140,729 +0.11(+1.47%)
Apr 02, 2009 7.820 7.968 7.803 7.839 191,583 +0.22(+2.90%)
Apr 01, 2009 7.400 7.634 7.364 7.618 105,111 +0.10(+1.37%)
Mar 31, 2009 7.498 7.626 7.453 7.515 231,882 +0.10(+1.41%)
Mar 30, 2009 7.528 7.528 7.350 7.410 223,644 -0.43(-5.43%)
Mar 26, 2009 7.728 7.839 7.674 7.836 465,656 +0.20(+2.62%)
Mar 25, 2009 7.662 7.773 7.434 7.636 425,931 +0.06(+0.80%)
Mar 24, 2009 7.626 7.715 7.570 7.576 429,325 -0.14(-1.86%)
Mar 23, 2009 7.500 7.719 7.487 7.719 293,215 +0.49(+6.82%)
Mar 20, 2009 7.392 7.416 7.200 7.226 284,860 -0.22(-2.90%)
Mar 19, 2009 7.621 7.647 7.418 7.441 283,000 -0.05(-0.69%)
Mar 18, 2009 7.324 7.574 7.248 7.493 357,972 +0.16(+2.18%)
Mar 17, 2009 7.123 7.342 7.088 7.333 342,279 +0.22(+3.08%)
Mar 16, 2009 7.245 7.309 7.114 7.114 339,272 -0.04(-0.52%)
Mar 13, 2009 7.163 7.187 7.039 7.151 0 +0.04(+0.58%)
Mar 12, 2009 6.831 7.121 6.763 7.110 319,541 +0.28(+4.08%)
Mar 11, 2009 6.872 6.921 6.754 6.831 403,557 +0.05(+0.74%)
Mar 10, 2009 6.528 6.785 6.528 6.781 238,168 +0.39(+6.05%)
Mar 09, 2009 6.377 6.564 6.362 6.394 275,506 -0.08(-1.18%)
Mar 06, 2009 6.524 6.594 6.306 6.470 0 +0.01(+0.10%)
Mar 05, 2009 6.608 6.656 6.452 6.463 190,398 -0.28(-4.19%)
Mar 04, 2009 6.694 6.848 6.639 6.746 129,406 +0.11(+1.71%)
Mar 02, 2009 6.829 6.858 6.617 6.632 320,564 -0.33(-4.78%)
Feb 27, 2009 6.965 7.105 6.936 6.965 0 -0.14(-1.98%)
Feb 26, 2009 7.306 7.330 7.097 7.106 126,128 -0.12(-1.64%)
Feb 25, 2009 7.261 7.352 7.116 7.225 409,641 -0.08(-1.06%)
Feb 24, 2009 7.057 7.316 7.050 7.302 736,010 +0.29(+4.08%)
Feb 23, 2009 7.363 7.363 7.013 7.016 248,103 -0.26(-3.51%)
Feb 20, 2009 7.217 7.353 7.150 7.271 229,209 -0.08(-1.11%)
Feb 19, 2009 7.515 7.515 7.336 7.352 166,908 -0.11(-1.42%)
Feb 18, 2009 7.489 7.493 7.392 7.458 158,491 -0.01(-0.14%)
Feb 17, 2009 7.561 7.569 7.462 7.469 439,656 -0.33(-4.28%)
Feb 13, 2009 7.860 7.929 7.790 7.803 661,696 -0.07(-0.87%)
Feb 12, 2009 7.733 7.883 7.625 7.871 859,573 +0.02(+0.28%)
Feb 11, 2009 7.854 7.901 7.752 7.849 415,802 +0.04(+0.46%)
Feb 10, 2009 8.078 8.112 7.765 7.813 251,559 -0.37(-4.57%)
Feb 09, 2009 8.177 8.229 8.120 8.187 609,377 +0.03(+0.32%)
Feb 06, 2009 7.974 8.188 7.974 8.161 25,031 +0.21(+2.63%)
Feb 05, 2009 7.800 7.981 7.741 7.952 105,157 +0.11(+1.40%)
Feb 04, 2009 7.918 7.995 7.796 7.843 246,158 -0.04(-0.46%)
Feb 03, 2009 7.791 7.910 7.729 7.879 483,776 +0.19(+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.