Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

69.79 -0.11 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.50	14.50	14.47	14.47	11,683	-0.01(-0.05%)
May 23, 2011	14.45	14.48	14.43	14.48	37,801	-0.16(-1.11%)
May 20, 2011	14.71	14.71	14.62	14.64	6,435	-0.10(-0.71%)
May 19, 2011	14.76	14.76	14.75	14.75	10,290	+0.14(+0.94%)
May 18, 2011	14.57	14.61	14.56	14.61	12,788	+0.09(+0.63%)
May 17, 2011	14.56	14.56	14.50	14.52	45,169	-0.11(-0.74%)
May 16, 2011	14.64	14.68	14.63	14.63	16,863	-0.06(-0.43%)
May 13, 2011	14.79	14.79	14.69	14.69	7,958	-0.12(-0.84%)
May 12, 2011	14.68	14.83	14.65	14.81	15,024	+0.06(+0.43%)
May 11, 2011	14.88	14.88	14.71	14.75	7,416	-0.15(-1.03%)
May 10, 2011	14.80	14.90	14.80	14.90	20,053	+0.12(+0.78%)
May 09, 2011	14.72	14.79	14.70	14.79	29,857	+0.08(+0.52%)
May 06, 2011	14.76	14.83	14.71	14.71	22,001	+0.10(+0.67%)
May 05, 2011	14.72	14.75	14.61	14.61	8,218	-0.15(-1.00%)
May 04, 2011	14.87	14.87	14.70	14.76	9,707	-0.05(-0.30%)
May 03, 2011	14.84	14.90	14.81	14.81	37,931	-0.14(-0.95%)

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.