Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.30 -0.06 (-0.09%)

Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.69	34.95	34.36	34.84	1,185,582	+0.07(+0.19%)
May 28, 2020	35.04	35.22	34.68	34.78	453,200	-0.09(-0.27%)
May 27, 2020	34.66	34.87	34.07	34.87	611,980	+0.56(+1.64%)
May 26, 2020	34.60	34.62	34.27	34.31	423,711	+0.48(+1.41%)
May 22, 2020	33.77	33.85	33.59	33.83	334,208	+0.06(+0.17%)
May 21, 2020	33.94	34.06	33.63	33.77	388,634	-0.22(-0.66%)
May 20, 2020	33.86	34.09	33.83	34.00	363,781	+0.58(+1.74%)
May 19, 2020	33.72	33.90	33.42	33.42	466,585	-0.32(-0.94%)
May 18, 2020	33.43	33.92	33.33	33.74	807,712	+1.08(+3.30%)
May 15, 2020	32.22	32.67	32.11	32.66	690,620	+0.16(+0.49%)
May 14, 2020	31.81	32.51	31.49	32.50	519,580	+0.37(+1.17%)
May 13, 2020	32.71	32.78	31.83	32.12	1,152,064	-0.65(-1.97%)
May 12, 2020	33.64	33.66	32.77	32.77	728,106	-0.70(-2.10%)
May 11, 2020	33.24	33.65	33.20	33.47	573,146	+0.00(+0.00%)
May 08, 2020	33.24	33.50	33.17	33.47	370,180	+0.60(+1.82%)
May 07, 2020	32.87	33.13	32.83	32.87	472,522	+0.37(+1.12%)
May 06, 2020	32.91	32.99	32.49	32.51	1,061,041	-0.19(-0.57%)
May 05, 2020	32.77	33.09	32.67	32.70	1,846,315	+0.26(+0.81%)
May 04, 2020	32.11	32.46	31.91	32.43	665,478	+0.08(+0.26%)

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.