Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.81 +0.16 (+0.24%)

Streaming Delayed Price Updated: 12:08 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.95	33.07	32.94	33.01	635,868	+0.02(+0.06%)
Sep 27, 2018	32.99	33.14	32.94	32.99	493,021	+0.07(+0.22%)
Sep 26, 2018	33.08	33.18	32.87	32.92	435,076	-0.11(-0.33%)
Sep 25, 2018	33.14	33.14	33.01	33.03	1,062,135	-0.04(-0.11%)
Sep 24, 2018	33.13	33.14	33.00	33.06	457,092	-0.10(-0.30%)
Sep 21, 2018	33.31	33.31	33.14	33.16	398,870	-0.02(-0.07%)
Sep 20, 2018	33.10	33.23	33.07	33.19	460,258	+0.24(+0.74%)
Sep 19, 2018	32.96	33.01	32.91	32.94	329,993	+0.01(+0.03%)
Sep 18, 2018	32.83	33.00	32.83	32.93	605,277	+0.16(+0.50%)
Sep 17, 2018	33.00	33.00	32.75	32.77	688,672	-0.22(-0.66%)
Sep 14, 2018	33.00	33.02	32.88	32.99	374,878	+0.05(+0.17%)
Sep 13, 2018	32.91	32.99	32.87	32.93	372,790	+0.14(+0.41%)
Sep 12, 2018	32.80	32.86	32.67	32.80	548,254	+0.02(+0.06%)
Sep 11, 2018	32.62	32.83	32.56	32.78	626,434	+0.09(+0.28%)
Sep 10, 2018	32.74	32.77	32.64	32.69	1,912,661	+0.07(+0.22%)
Sep 07, 2018	32.57	32.74	32.52	32.61	2,197,136	-0.05(-0.17%)
Sep 06, 2018	32.83	32.84	32.57	32.67	446,197	-0.13(-0.39%)
Sep 05, 2018	32.86	32.86	32.64	32.80	507,562	-0.11(-0.33%)

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.