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 (%)
Jul 31, 2018 31.68 31.81 31.61 31.72 930,412 +0.18(+0.57%)
Jul 30, 2018 31.78 31.78 31.50 31.54 653,492 -0.19(-0.60%)
Jul 27, 2018 32.06 32.06 31.63 31.73 1,245,855 -0.24(-0.76%)
Jul 26, 2018 31.98 32.08 31.96 31.98 745,902 -0.08(-0.25%)
Jul 25, 2018 31.80 32.08 31.77 32.06 1,009,363 +0.26(+0.82%)
Jul 24, 2018 31.88 31.93 31.68 31.80 1,088,621 +0.07(+0.23%)
Jul 23, 2018 31.68 31.74 31.59 31.72 636,853 +0.05(+0.14%)
Jul 20, 2018 31.76 31.71 31.68 609,450 -0.04(-0.11%)
Jul 19, 2018 31.74 31.79 31.62 31.71 885,940 -0.07(-0.23%)
Jul 18, 2018 31.75 31.80 31.67 31.79 394,314 +0.05(+0.17%)
Jul 17, 2018 31.53 31.78 31.51 31.73 759,012 +0.13(+0.40%)
Jul 16, 2018 31.67 31.67 31.54 31.61 556,320 -0.04(-0.11%)
Jul 13, 2018 31.62 31.70 31.56 31.64 484,677 +0.01(+0.03%)
Jul 12, 2018 31.51 31.63 31.43 31.63 659,299 +0.25(+0.81%)
Jul 11, 2018 31.44 31.52 31.33 31.38 1,156,385 -0.23(-0.72%)
Jul 10, 2018 31.59 31.63 31.51 31.61 929,196 +0.08(+0.26%)
Jul 09, 2018 31.38 31.52 31.35 31.52 927,202 +0.28(+0.90%)
Jul 06, 2018 31.02 31.28 30.95 31.24 1,301,611 +0.25(+0.82%)
Jul 05, 2018 30.99 30.74 30.99 1,339,679 +0.28(+0.91%)
Jul 03, 2018 30.71 30.71 30.71 0 -0.11(-0.35%)
Jul 02, 2018 30.56 30.82 30.52 30.82 877,241 +0.09(+0.29%)
Jun 29, 2018 30.84 30.99 30.73 30.73 824,218 +0.05(+0.15%)
Jun 28, 2018 30.53 30.78 30.42 30.68 1,169,531 +0.15(+0.50%)
Jun 27, 2018 30.91 31.04 30.51 30.53 591,203 -0.28(-0.91%)
Jun 26, 2018 30.81 30.91 30.71 30.81 350,862 +0.09(+0.29%)
Jun 25, 2018 31.04 31.08 30.55 30.72 1,072,142 -0.45(-1.45%)
Jun 22, 2018 31.30 31.31 31.14 31.17 619,136 +0.04(+0.12%)
Jun 21, 2018 31.33 31.33 31.07 31.14 648,352 -0.21(-0.66%)
Jun 20, 2018 31.34 31.41 31.27 31.34 679,098 +0.10(+0.32%)
Jun 19, 2018 31.09 31.27 31.01 31.24 910,069 -0.13(-0.40%)
Jun 18, 2018 31.23 31.37 31.16 31.37 386,868 -0.03(-0.09%)
Jun 15, 2018 31.43 31.21 31.40 680,302 -0.02(-0.07%)
Jun 14, 2018 31.45 31.49 31.36 31.42 579,661 +0.06(+0.20%)
Jun 13, 2018 31.47 31.53 31.35 31.36 306,683 -0.13(-0.40%)
Jun 12, 2018 31.49 31.53 31.39 31.48 4,867,826 +0.06(+0.20%)
Jun 11, 2018 31.41 31.49 31.38 31.42 601,969 +0.05(+0.17%)
Jun 08, 2018 31.25 31.38 31.20 31.37 610,938 +0.07(+0.23%)
Jun 07, 2018 31.38 31.40 31.16 31.29 1,030,654 +0.03(+0.09%)
Jun 06, 2018 31.31 31.27 778,611 +0.20(+0.64%)
Jun 05, 2018 31.04 31.09 30.94 31.07 610,852 +0.04(+0.15%)
Jun 04, 2018 30.97 31.02 30.92 31.02 382,837 +0.15(+0.50%)
Jun 01, 2018 30.74 30.90 30.73 30.87 873,766 +0.32(+1.03%)
May 31, 2018 30.74 30.75 30.51 30.56 747,735 -0.23(-0.73%)
May 30, 2018 30.54 30.83 30.54 30.78 432,276 +0.41(+1.33%)
May 29, 2018 30.49 30.57 30.22 30.38 780,432 -0.30(-0.97%)
May 25, 2018 30.67 30.67 30.67 0 -0.06(-0.19%)
May 24, 2018 30.74 30.76 30.51 30.73 626,956 -0.05(-0.16%)
May 23, 2018 30.56 30.78 30.54 30.78 209,184 +0.09(+0.29%)
May 22, 2018 30.89 30.89 30.65 30.69 1,962,759 -0.07(-0.23%)
May 21, 2018 30.74 30.84 30.71 30.76 632,453 +0.19(+0.62%)
May 18, 2018 30.60 30.63 30.52 30.57 242,427 -0.05(-0.18%)
May 17, 2018 30.62 30.74 30.52 30.63 280,821 +0.02(+0.06%)
May 16, 2018 30.49 30.67 30.49 30.61 271,994 +0.14(+0.47%)
May 15, 2018 30.54 30.54 30.38 30.47 332,733 -0.20(-0.65%)
May 14, 2018 30.74 30.79 30.61 30.66 259,460 +0.03(+0.09%)
May 11, 2018 30.62 30.70 30.54 30.64 378,247 +0.04(+0.15%)
May 10, 2018 30.42 30.63 30.38 30.59 459,472 +0.28(+0.92%)
May 09, 2018 30.11 30.35 30.07 30.31 729,456 +0.27(+0.90%)
May 08, 2018 30.00 30.09 29.87 30.04 372,951 +0.03(+0.09%)
May 07, 2018 30.01 30.14 29.94 30.01 520,734 +0.13(+0.42%)
May 04, 2018 29.47 30.00 29.39 29.89 715,337 +0.34(+1.16%)
May 03, 2018 29.52 29.60 29.16 29.55 554,520 -0.04(-0.14%)
May 02, 2018 29.75 29.86 29.56 29.59 380,571 -0.18(-0.62%)
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.