Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.733 8.733 8.607 8.656 176,083 -0.06(-0.74%)
Jun 29, 2009 8.661 8.722 8.618 8.720 111,338 +0.07(+0.86%)
Jun 26, 2009 8.606 8.670 8.592 8.646 313,272 -0.00(-0.03%)
Jun 25, 2009 8.606 8.649 8.592 8.648 154,244 +0.19(+2.27%)
Jun 24, 2009 8.458 8.540 8.423 8.457 164,012 +0.06(+0.70%)
Jun 23, 2009 8.395 8.436 8.351 8.398 86,645 +0.00(+0.00%)
Jun 22, 2009 8.567 8.567 8.394 8.398 167,574 -0.24(-2.83%)
Jun 19, 2009 8.702 8.702 8.615 8.642 84,856 -0.03(-0.36%)
Jun 18, 2009 8.625 8.697 8.575 8.673 103,016 +0.07(+0.81%)
Jun 17, 2009 8.602 8.678 8.529 8.603 897,968 -0.01(-0.12%)
Jun 16, 2009 8.761 8.763 8.607 8.614 116,953 -0.13(-1.46%)
Jun 15, 2009 8.841 8.852 8.688 8.741 144,507 -0.20(-2.29%)
Jun 12, 2009 8.897 8.951 8.870 8.945 307,968 +0.02(+0.20%)
Jun 11, 2009 8.900 9.019 8.900 8.927 194,126 +0.05(+0.58%)
Jun 10, 2009 9.001 9.001 8.776 8.876 181,138 -0.04(-0.49%)
Jun 09, 2009 8.893 8.953 8.868 8.920 167,784 +0.05(+0.59%)
Jun 08, 2009 8.828 8.931 8.759 8.867 197,345 -0.03(-0.36%)
Jun 05, 2009 9.005 9.005 8.846 8.899 385,079 -0.01(-0.10%)
Jun 04, 2009 8.849 8.910 8.787 8.908 196,062 +0.11(+1.27%)
Jun 03, 2009 8.814 8.827 8.737 8.796 94,228 -0.13(-1.48%)
Jun 02, 2009 8.895 8.979 8.875 8.929 200,028 +0.01(+0.16%)
Jun 01, 2009 8.841 8.952 8.789 8.915 373,685 +0.25(+2.83%)
May 29, 2009 8.596 8.669 8.531 8.669 306,234 +0.12(+1.44%)
May 28, 2009 8.512 8.574 8.372 8.546 280,903 +0.11(+1.34%)
May 27, 2009 8.602 8.616 8.432 8.432 188,845 -0.15(-1.71%)
May 26, 2009 8.309 8.607 8.283 8.579 181,869 +0.21(+2.49%)
May 22, 2009 8.357 8.449 8.357 8.371 95,099 +0.01(+0.06%)
May 21, 2009 8.418 8.438 8.310 8.366 246,497 -0.14(-1.66%)
May 20, 2009 8.645 8.726 8.499 8.507 253,061 -0.05(-0.59%)
May 19, 2009 8.569 8.634 8.527 8.557 189,016 -0.02(-0.18%)
May 18, 2009 8.387 8.573 8.387 8.573 276,245 +0.26(+3.17%)
May 15, 2009 8.387 8.429 8.282 8.309 451,223 -0.09(-1.04%)
May 14, 2009 8.327 8.444 8.290 8.396 393,027 +0.09(+1.08%)
May 13, 2009 8.416 8.440 8.292 8.306 383,671 -0.24(-2.75%)
May 12, 2009 8.551 8.605 8.435 8.542 464,219 -0.03(-0.30%)
May 11, 2009 8.625 8.659 8.558 8.567 951,817 -0.16(-1.88%)
May 08, 2009 8.659 8.744 8.592 8.732 788,994 +0.18(+2.12%)
May 07, 2009 8.760 8.763 8.480 8.551 962,744 -0.09(-1.04%)
May 06, 2009 8.652 8.677 8.537 8.641 1,118,544 +0.11(+1.33%)
May 05, 2009 8.560 8.574 8.474 8.528 787,718 -0.04(-0.44%)
May 04, 2009 8.489 8.565 8.484 8.565 516,248 +0.30(+3.59%)
May 01, 2009 8.245 8.305 8.185 8.268 593,001 +0.03(+0.36%)
Apr 30, 2009 8.354 8.420 8.211 8.238 828,020 +0.01(+0.13%)
Apr 29, 2009 8.247 8.322 8.202 8.228 194,063 +0.17(+2.07%)
Apr 28, 2009 7.995 8.146 7.984 8.061 380,692 -0.01(-0.10%)
Apr 27, 2009 8.102 8.182 8.054 8.068 192,523 -0.05(-0.59%)
Apr 24, 2009 8.097 8.207 8.056 8.116 380,568 +0.10(+1.27%)
Apr 23, 2009 7.969 8.026 7.876 8.014 966,399 +0.07(+0.89%)
Apr 22, 2009 8.014 8.131 7.944 7.944 595,420 -0.05(-0.63%)
Apr 21, 2009 7.795 7.994 7.783 7.994 874,621 +0.15(+1.92%)
Apr 20, 2009 8.088 8.088 7.832 7.843 261,414 -0.36(-4.40%)
Apr 17, 2009 8.211 8.246 8.110 8.205 312,253 +0.06(+0.73%)
Apr 16, 2009 8.079 8.191 7.972 8.146 167,559 +0.14(+1.73%)
Apr 15, 2009 7.881 8.013 7.878 8.007 216,742 +0.09(+1.15%)
Apr 14, 2009 7.995 8.057 7.914 7.915 135,937 -0.16(-2.02%)
Apr 13, 2009 7.982 8.216 7.948 8.079 1,518,018 +0.02(+0.29%)
Apr 09, 2009 7.962 8.056 7.922 8.056 400,462 +0.30(+3.91%)
Apr 08, 2009 7.703 7.784 7.656 7.752 358,068 +0.09(+1.16%)
Apr 07, 2009 7.720 7.760 7.661 7.663 151,304 -0.19(-2.44%)
Apr 06, 2009 7.849 7.865 7.747 7.855 235,866 -0.07(-0.89%)
Apr 03, 2009 7.833 7.926 7.784 7.926 141,225 +0.11(+1.47%)
Apr 02, 2009 7.792 7.940 7.775 7.811 192,259 +0.22(+2.90%)
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.