Skip to main content

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.34 -0.02 (-0.03%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.26 53.30 53.10 53.17 327,459 -0.10(-0.18%)
Aug 30, 2021 53.16 53.35 53.10 53.27 393,286 +0.19(+0.36%)
Aug 27, 2021 52.67 53.10 52.64 53.08 190,253 +0.54(+1.04%)
Aug 26, 2021 52.80 52.84 52.52 52.53 230,635 -0.34(-0.65%)
Aug 25, 2021 52.75 52.92 52.71 52.88 684,111 +0.12(+0.24%)
Aug 24, 2021 52.72 52.81 52.67 52.75 379,231 +0.11(+0.22%)
Aug 23, 2021 52.38 52.72 52.38 52.64 273,269 +0.49(+0.93%)
Aug 20, 2021 51.82 52.18 51.70 52.15 236,934 +0.45(+0.87%)
Aug 19, 2021 51.30 51.86 51.24 51.70 292,398 -0.01(-0.02%)
Aug 18, 2021 52.13 52.31 51.65 51.71 305,062 -0.55(-1.06%)
Aug 17, 2021 52.32 52.35 51.89 52.26 288,739 -0.34(-0.65%)
Aug 16, 2021 52.31 52.64 52.18 52.61 229,115 +0.09(+0.16%)
Aug 13, 2021 52.54 52.54 52.44 52.52 183,928 +0.06(+0.11%)
Aug 12, 2021 52.32 52.46 52.19 52.46 188,289 +0.13(+0.26%)
Aug 11, 2021 52.28 52.33 52.16 52.33 203,650 +0.16(+0.31%)
Aug 10, 2021 52.17 52.23 52.07 52.17 167,248 +0.07(+0.13%)
Aug 09, 2021 52.16 52.16 52.00 52.10 161,162 -0.03(-0.05%)
Aug 06, 2021 52.12 52.21 52.06 52.13 158,527 +0.11(+0.22%)
Aug 05, 2021 51.83 52.04 51.82 52.02 190,074 +0.35(+0.68%)
Aug 04, 2021 51.83 51.87 51.66 51.66 430,808 -0.32(-0.62%)
Aug 03, 2021 51.69 51.99 51.38 51.99 181,342 +0.45(+0.87%)
Aug 02, 2021 51.93 51.97 51.53 51.54 258,128 -0.11(-0.22%)
Jul 30, 2021 51.60 51.87 51.60 51.65 176,822 -0.28(-0.53%)
Jul 29, 2021 51.82 52.06 51.82 51.93 295,384 +0.25(+0.48%)
Jul 28, 2021 51.74 51.86 51.51 51.68 245,259 +0.01(+0.02%)
Jul 27, 2021 51.78 51.78 51.31 51.67 232,390 -0.24(-0.46%)
Jul 26, 2021 51.70 51.90 51.70 51.91 256,603 +0.13(+0.26%)
Jul 23, 2021 51.51 51.80 51.42 51.78 306,458 +0.50(+0.97%)
Jul 22, 2021 51.25 51.30 51.06 51.28 250,259 +0.05(+0.09%)
Jul 21, 2021 50.96 51.23 50.94 51.23 275,688 +0.44(+0.86%)
Jul 20, 2021 50.11 50.93 50.00 50.79 283,373 +0.83(+1.66%)
Jul 19, 2021 50.14 50.16 49.65 49.96 871,973 -0.82(-1.62%)
Jul 16, 2021 51.38 51.38 50.72 50.78 221,535 -0.41(-0.80%)
Jul 15, 2021 51.18 51.27 50.93 51.19 198,158 -0.17(-0.33%)
Jul 14, 2021 51.57 51.61 51.22 51.37 392,099 +0.03(+0.06%)
Jul 13, 2021 51.45 51.58 51.29 51.34 437,502 -0.23(-0.44%)
Jul 12, 2021 51.36 51.57 51.26 51.57 181,917 +0.19(+0.37%)
Jul 09, 2021 50.98 51.39 50.98 51.38 470,243 +0.58(+1.15%)
Jul 08, 2021 50.52 50.89 50.36 50.79 376,053 -0.40(-0.78%)
Jul 07, 2021 51.10 51.25 50.86 51.19 351,381 +0.13(+0.26%)
Jul 06, 2021 51.21 51.22 50.72 51.06 305,429 -0.14(-0.28%)
Jul 02, 2021 51.02 51.23 50.96 51.20 289,746 +0.32(+0.64%)
Jul 01, 2021 50.69 50.88 50.67 50.88 332,149 +0.30(+0.59%)
Jun 30, 2021 50.44 50.63 50.44 50.58 607,671 +0.06(+0.11%)
Jun 29, 2021 50.55 50.65 50.46 50.53 297,601 +0.01(+0.02%)
Jun 28, 2021 50.55 50.55 50.30 50.52 282,271 +0.05(+0.09%)
Jun 25, 2021 50.37 50.51 50.32 50.47 248,370 +0.23(+0.46%)
Jun 24, 2021 50.24 50.32 50.19 50.24 254,932 +0.29(+0.57%)
Jun 23, 2021 50.03 50.11 49.94 49.95 646,110 +0.02(+0.04%)
Jun 22, 2021 49.75 50.10 49.64 49.93 533,059 +0.25(+0.50%)
Jun 21, 2021 49.26 49.76 49.16 49.69 337,666 +0.66(+1.35%)
Jun 18, 2021 49.37 49.38 48.99 49.02 389,836 -0.70(-1.42%)
Jun 17, 2021 49.71 49.87 49.39 49.73 327,774 -0.05(-0.10%)
Jun 16, 2021 50.09 50.09 49.54 49.78 447,467 -0.29(-0.57%)
Jun 15, 2021 50.18 50.18 49.95 50.06 281,344 -0.08(-0.15%)
Jun 14, 2021 50.08 50.15 49.92 50.14 232,452 +0.04(+0.08%)
Jun 11, 2021 50.07 50.10 49.91 50.10 143,782 +0.12(+0.25%)
Jun 10, 2021 49.96 50.11 49.78 49.98 161,493 +0.21(+0.42%)
Jun 09, 2021 49.97 49.97 49.76 49.77 214,983 -0.08(-0.15%)
Jun 08, 2021 49.92 49.96 49.63 49.84 504,957 +0.03(+0.06%)
Jun 07, 2021 49.88 49.88 49.72 49.81 192,430 -0.05(-0.10%)
Jun 04, 2021 49.68 49.89 49.67 49.86 175,045 +0.44(+0.89%)
Jun 03, 2021 49.37 49.56 49.13 49.42 381,795 -0.22(-0.44%)
Jun 02, 2021 49.63 49.72 49.52 49.64 358,183 +0.10(+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.