Skip to main content

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.32 -0.04 (-0.06%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.48 31.56 31.35 31.39 564,107 -0.39(-1.24%)
May 30, 2019 31.79 31.93 31.65 31.78 583,750 +0.04(+0.12%)
May 29, 2019 31.81 31.84 31.55 31.75 508,498 -0.21(-0.66%)
May 28, 2019 32.30 32.40 31.96 31.96 534,308 -0.28(-0.88%)
May 24, 2019 32.33 32.38 32.15 32.24 169,897 +0.08(+0.26%)
May 23, 2019 32.32 32.32 31.97 32.16 563,411 -0.41(-1.27%)
May 22, 2019 32.56 32.69 32.53 32.57 314,475 -0.14(-0.42%)
May 21, 2019 32.61 32.75 32.60 32.71 397,755 +0.31(+0.96%)
May 20, 2019 32.42 32.55 32.30 32.40 913,248 -0.22(-0.69%)
May 17, 2019 32.58 32.93 32.58 32.62 435,975 -0.21(-0.63%)
May 16, 2019 32.66 33.02 32.63 32.83 317,309 +0.28(+0.85%)
May 15, 2019 32.20 32.63 32.17 32.55 1,202,431 +0.16(+0.51%)
May 14, 2019 32.19 32.55 32.17 32.39 450,437 +0.31(+0.97%)
May 13, 2019 32.32 32.38 31.96 32.08 608,245 -0.83(-2.51%)
May 10, 2019 32.66 32.99 32.28 32.90 635,970 +0.13(+0.39%)
May 09, 2019 32.62 32.85 32.37 32.77 678,710 -0.11(-0.33%)
May 08, 2019 32.90 33.09 32.82 32.88 638,890 -0.04(-0.11%)
May 07, 2019 33.25 33.27 32.69 32.92 553,432 -0.60(-1.78%)
May 06, 2019 33.09 33.55 33.09 33.52 388,542 -0.09(-0.27%)
May 03, 2019 33.44 33.63 33.43 33.61 370,437 +0.36(+1.08%)
May 02, 2019 33.30 33.42 33.04 33.25 301,593 -0.06(-0.19%)
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.