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 (%)
Aug 31, 2015 21.16 21.16 21.12 21.13 15,280 -0.10(-0.46%)
Aug 28, 2015 21.17 21.31 21.17 21.23 21,962 +0.26(+1.24%)
Aug 27, 2015 21.07 21.30 20.91 20.97 25,212 +0.23(+1.09%)
Aug 26, 2015 20.56 20.79 20.16 20.75 159,677 +0.50(+2.46%)
Aug 25, 2015 20.36 20.76 20.25 20.25 81,576 -0.17(-0.84%)
Aug 24, 2015 20.66 21.19 14.50 20.42 201,743 -0.76(-3.57%)
Aug 21, 2015 21.46 21.62 21.14 21.18 39,686 -0.66(-3.02%)
Aug 20, 2015 22.00 22.01 21.84 21.84 13,153 -0.41(-1.83%)
Aug 19, 2015 22.13 22.24 22.13 22.24 3,881 -0.18(-0.80%)
Aug 18, 2015 22.43 22.45 22.38 22.42 14,592 -0.05(-0.20%)
Aug 17, 2015 22.22 22.47 22.22 22.47 10,816 +0.14(+0.64%)
Aug 14, 2015 22.25 22.32 22.25 22.32 5,636 -0.03(-0.11%)
Aug 13, 2015 22.29 22.35 22.26 22.35 14,438 +0.09(+0.42%)
Aug 12, 2015 22.07 22.26 21.93 22.26 20,123 -0.01(-0.06%)
Aug 11, 2015 22.40 22.40 22.18 22.27 25,395 -0.14(-0.62%)
Aug 10, 2015 22.37 22.44 22.37 22.41 6,647 +0.20(+0.88%)
Aug 07, 2015 22.21 22.21 22.21 22.21 3,284 -0.07(-0.34%)
Aug 06, 2015 22.42 22.42 22.29 22.29 4,099 -0.18(-0.82%)
Aug 05, 2015 22.47 22.53 22.47 22.47 7,377 +0.14(+0.63%)
Aug 04, 2015 22.39 22.41 22.33 22.33 12,234 -0.04(-0.18%)
Aug 03, 2015 22.41 22.41 22.31 22.37 11,321 -0.09(-0.39%)
Jul 31, 2015 22.47 22.57 22.46 22.46 17,252 -0.01(-0.04%)
Jul 30, 2015 22.42 22.50 22.42 22.47 8,921 +0.08(+0.37%)
Jul 29, 2015 22.34 22.44 22.33 22.39 12,129 +0.15(+0.66%)
Jul 28, 2015 22.12 22.24 22.11 22.24 11,272 +0.24(+1.09%)
Jul 27, 2015 22.18 22.18 22.00 22.00 12,311 -0.20(-0.90%)
Jul 24, 2015 22.53 22.53 22.20 22.20 8,254 -0.21(-0.94%)
Jul 23, 2015 22.58 22.64 22.40 22.41 29,073 -0.13(-0.58%)
Jul 22, 2015 22.61 22.61 22.54 22.54 12,465 -0.05(-0.22%)
Jul 21, 2015 22.67 22.67 22.59 22.59 8,984 -0.11(-0.49%)
Jul 20, 2015 22.73 22.73 22.65 22.70 7,994 +0.02(+0.08%)
Jul 17, 2015 22.67 22.70 22.65 22.69 11,462 +0.00(+0.00%)
Jul 16, 2015 22.67 22.69 22.67 22.69 11,532 +0.16(+0.70%)
Jul 15, 2015 22.39 22.61 22.39 22.53 9,974 -0.06(-0.27%)
Jul 14, 2015 22.53 22.60 22.53 22.59 20,713 +0.15(+0.65%)
Jul 13, 2015 22.40 22.45 22.40 22.45 6,036 +0.21(+0.93%)
Jul 10, 2015 22.24 22.26 22.17 22.24 24,552 +0.22(+1.00%)
Jul 09, 2015 22.15 22.18 22.02 22.02 37,903 +0.07(+0.30%)
Jul 08, 2015 22.17 22.17 21.90 21.95 20,580 -0.27(-1.22%)
Jul 07, 2015 22.08 22.23 22.01 22.23 8,626 +0.14(+0.61%)
Jul 06, 2015 22.09 22.24 22.09 22.09 8,366 -0.06(-0.25%)
Jul 01, 2015 22.36 22.15 22.15 22.15 46,326 +0.02(+0.08%)
Jun 30, 2015 22.22 22.22 22.07 22.13 24,068 +0.06(+0.26%)
Jun 29, 2015 22.43 22.43 22.07 22.07 28,497 -0.42(-1.88%)
Jun 26, 2015 22.60 22.60 22.41 22.49 14,108 -0.01(-0.06%)
Jun 25, 2015 22.61 22.61 22.51 22.51 19,120 -0.04(-0.17%)
Jun 24, 2015 22.79 22.79 22.54 22.54 41,630 -0.19(-0.81%)
Jun 23, 2015 22.79 22.79 22.73 22.73 6,085 -0.08(-0.36%)
Jun 22, 2015 22.81 22.81 22.81 22.81 9,265 +0.16(+0.70%)
Jun 19, 2015 22.65 22.65 22.65 22.65 5,145 -0.04(-0.17%)
Jun 18, 2015 22.66 22.69 22.66 22.69 10,985 +0.17(+0.77%)
Jun 17, 2015 22.48 22.52 22.38 22.52 17,500 +0.09(+0.41%)
Jun 16, 2015 22.37 22.43 22.32 22.43 9,173 +0.13(+0.59%)
Jun 15, 2015 22.24 22.31 22.24 22.30 27,118 -0.10(-0.43%)
Jun 12, 2015 22.38 22.39 22.38 22.39 3,116 -0.14(-0.62%)
Jun 11, 2015 22.55 22.56 22.53 22.53 20,688 +0.05(+0.22%)
Jun 10, 2015 22.36 22.53 22.36 22.48 6,776 +0.24(+1.08%)
Jun 09, 2015 22.16 22.26 22.16 22.24 7,678 -0.05(-0.20%)
Jun 08, 2015 22.38 22.39 22.24 22.29 21,590 -0.09(-0.41%)
Jun 05, 2015 22.37 22.42 22.37 22.38 34,071 +0.01(+0.04%)
Jun 04, 2015 22.52 22.52 22.34 22.37 16,464 -0.28(-1.23%)
Jun 03, 2015 22.62 22.67 22.54 22.65 16,880 +0.09(+0.41%)
Jun 02, 2015 22.54 22.60 22.54 22.56 4,837 +0.02(+0.09%)
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.