Skip to main content

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.37 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.82 11.82 11.77 11.82 57,551 +0.08(+0.72%)
May 30, 2006 11.85 11.85 11.74 11.74 20,220 -0.16(-1.33%)
May 26, 2006 11.89 11.90 11.89 11.90 3,888 +0.07(+0.55%)
May 25, 2006 11.78 11.83 11.76 11.83 18,665 +0.14(+1.23%)
May 24, 2006 11.67 11.73 11.56 11.69 63,772 -0.01(-0.11%)
May 23, 2006 11.84 11.85 11.70 11.70 17,887 -0.05(-0.45%)
May 22, 2006 11.74 11.79 11.67 11.75 31,108 -0.04(-0.38%)
May 19, 2006 11.76 11.82 11.69 11.80 109,658 +0.06(+0.47%)
May 18, 2006 11.89 11.89 11.74 11.74 121,323 -0.07(-0.63%)
May 17, 2006 11.95 11.95 11.82 11.82 45,107 -0.23(-1.87%)
May 16, 2006 12.09 12.09 12.03 12.04 115,102 -0.01(-0.05%)
May 15, 2006 12.01 12.05 11.97 12.05 111,213 +0.01(+0.06%)
May 12, 2006 12.12 12.14 12.04 12.04 59,884 -0.14(-1.18%)
May 11, 2006 12.33 12.33 12.18 12.18 21,776 -0.16(-1.27%)
May 10, 2006 12.31 12.35 12.29 12.34 51,329 -0.02(-0.12%)
May 09, 2006 12.36 12.38 12.35 12.36 16,332 -0.01(-0.06%)
May 08, 2006 12.37 12.37 12.34 12.36 8,554 +0.00(+0.02%)
May 05, 2006 12.30 12.36 12.30 12.36 7,777 +0.14(+1.12%)
May 04, 2006 12.23 12.26 12.22 12.22 8,554 +0.03(+0.28%)
May 03, 2006 12.24 12.24 12.16 12.19 33,441 -0.04(-0.32%)
May 02, 2006 12.20 12.23 12.19 12.23 14,776 +0.06(+0.45%)
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.