Skip to main content

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.35 -0.23 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.16 13.17 13.13 13.13 22,553 +0.02(+0.16%)
May 29, 2008 13.03 13.16 13.03 13.11 122,793 +0.08(+0.63%)
May 28, 2008 13.00 13.03 12.95 13.03 40,449 +0.07(+0.53%)
May 27, 2008 12.95 12.96 12.88 12.96 14,372 +0.04(+0.33%)
May 26, 2008 12.95 12.95 12.85 12.91 0 +0.00(+0.00%)
May 23, 2008 12.95 12.95 12.85 12.91 51,018 -0.13(-0.98%)
May 22, 2008 13.03 13.06 13.01 13.04 69,916 +0.06(+0.43%)
May 21, 2008 13.22 13.22 12.99 12.99 423,482 -0.22(-1.68%)
May 20, 2008 13.24 13.26 13.19 13.21 32,648 -0.11(-0.82%)
May 19, 2008 13.33 13.44 13.32 13.32 36,498 +0.02(+0.15%)
May 16, 2008 13.31 13.31 13.22 13.30 31,995 +0.04(+0.30%)
May 15, 2008 13.18 13.26 13.15 13.26 69,193 +0.05(+0.41%)
May 14, 2008 13.13 13.26 13.13 13.20 22,756 +0.09(+0.67%)
May 13, 2008 13.10 13.12 13.05 13.12 9,410 +0.05(+0.37%)
May 12, 2008 12.94 13.07 12.94 13.07 23,595 +0.13(+1.02%)
May 09, 2008 12.89 12.95 12.89 12.94 5,832 -0.08(-0.58%)
May 08, 2008 12.99 13.03 12.99 13.01 11,867 +0.06(+0.43%)
May 07, 2008 13.20 13.20 12.94 12.96 43,046 -0.22(-1.70%)
May 06, 2008 13.04 13.18 13.01 13.18 14,776 +0.08(+0.63%)
May 05, 2008 13.11 13.14 13.08 13.10 183,129 -0.03(-0.25%)
May 02, 2008 13.17 13.22 13.09 13.13 114,783 +0.04(+0.30%)
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.