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 )

64.82 +0.08 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 6.965 7.105 6.936 6.965 0 -0.14(-1.98%)
Feb 26, 2009 7.306 7.330 7.097 7.106 126,128 -0.12(-1.64%)
Feb 25, 2009 7.261 7.352 7.116 7.225 409,641 -0.08(-1.06%)
Feb 24, 2009 7.057 7.316 7.050 7.302 736,010 +0.29(+4.08%)
Feb 23, 2009 7.363 7.363 7.013 7.016 248,103 -0.26(-3.51%)
Feb 20, 2009 7.217 7.353 7.150 7.271 229,209 -0.08(-1.11%)
Feb 19, 2009 7.515 7.515 7.336 7.352 166,908 -0.11(-1.42%)
Feb 18, 2009 7.489 7.493 7.392 7.458 158,491 -0.01(-0.14%)
Feb 17, 2009 7.561 7.569 7.462 7.469 439,656 -0.33(-4.28%)
Feb 13, 2009 7.860 7.929 7.790 7.803 661,696 -0.07(-0.87%)
Feb 12, 2009 7.733 7.883 7.625 7.871 859,573 +0.02(+0.28%)
Feb 11, 2009 7.854 7.901 7.752 7.849 415,802 +0.04(+0.46%)
Feb 10, 2009 8.078 8.112 7.765 7.813 251,559 -0.37(-4.57%)
Feb 09, 2009 8.177 8.229 8.120 8.187 609,377 +0.03(+0.32%)
Feb 06, 2009 7.974 8.188 7.974 8.161 25,031 +0.21(+2.63%)
Feb 05, 2009 7.800 7.981 7.741 7.952 105,157 +0.11(+1.40%)
Feb 04, 2009 7.918 7.995 7.796 7.843 246,158 -0.04(-0.46%)
Feb 03, 2009 7.791 7.910 7.729 7.879 483,776 +0.19(+2.52%)
Feb 02, 2009 7.669 7.794 7.632 7.685 410,447 -0.06(-0.73%)
Jan 30, 2009 7.964 7.967 7.712 7.742 0 -0.19(-2.42%)
Jan 29, 2009 8.072 8.087 7.930 7.934 267,555 -0.26(-3.15%)
Jan 28, 2009 8.074 8.226 8.074 8.192 436,347 +0.24(+3.03%)
Jan 27, 2009 7.901 7.977 7.844 7.951 505,250 +0.08(+1.00%)
Jan 26, 2009 7.848 8.005 7.801 7.872 710,311 +0.04(+0.48%)
Jan 23, 2009 7.617 7.845 7.590 7.835 165,776 +0.09(+1.13%)
Jan 22, 2009 7.742 7.871 7.638 7.747 1,606,247 -0.15(-1.93%)
Jan 21, 2009 7.688 7.900 7.561 7.900 437,121 +0.32(+4.20%)
Jan 20, 2009 7.937 7.937 7.574 7.581 1,341,791 -0.42(-5.19%)
Jan 16, 2009 8.067 8.067 7.820 7.996 1,106,847 +0.05(+0.63%)
Jan 15, 2009 7.896 8.008 7.681 7.946 419,731 +0.03(+0.44%)
Jan 14, 2009 8.004 8.048 7.858 7.911 655,427 -0.20(-2.47%)
Jan 13, 2009 8.134 8.222 8.097 8.111 497,183 -0.04(-0.47%)
Jan 12, 2009 8.247 8.272 8.102 8.150 155,539 -0.20(-2.43%)
Jan 09, 2009 8.550 8.550 8.338 8.352 382,214 -0.18(-2.15%)
Jan 08, 2009 8.474 8.536 8.401 8.536 238,005 +0.03(+0.36%)
Jan 07, 2009 8.599 8.639 8.469 8.505 134,366 -0.27(-3.03%)
Jan 06, 2009 8.746 8.812 8.700 8.771 285,643 +0.10(+1.12%)
Jan 05, 2009 8.644 8.724 8.572 8.674 1,464,324 -0.01(-0.09%)
Jan 02, 2009 8.456 8.692 8.413 8.681 0 +0.25(+2.97%)
Jan 01, 2009 8.319 8.502 8.301 8.431 0 +0.00(+0.00%)
Dec 31, 2008 8.319 8.502 8.301 8.431 825,660 +0.13(+1.54%)
Dec 30, 2008 8.132 8.303 8.118 8.303 323,710 +0.24(+2.96%)
Dec 29, 2008 8.128 8.132 7.968 8.065 359,732 -0.09(-1.08%)
Dec 26, 2008 8.143 8.152 8.078 8.152 173,960 +0.06(+0.77%)
Dec 24, 2008 8.129 8.129 8.032 8.090 166,660 +0.06(+0.80%)
Dec 23, 2008 8.158 8.205 8.005 8.026 508,025 -0.10(-1.18%)
Dec 22, 2008 8.289 8.289 7.982 8.121 209,315 -0.17(-2.02%)
Dec 19, 2008 8.329 8.469 8.245 8.289 496,795 -0.01(-0.06%)
Dec 18, 2008 8.475 8.523 8.250 8.294 667,718 -0.18(-2.09%)
Dec 17, 2008 8.403 8.603 8.390 8.471 428,263 -0.03(-0.34%)
Dec 16, 2008 8.180 8.547 8.180 8.500 344,852 +0.38(+4.71%)
Dec 15, 2008 8.281 8.281 8.012 8.118 104,917 -0.10(-1.26%)
Dec 12, 2008 7.946 8.221 7.876 8.221 114,705 +0.06(+0.79%)
Dec 11, 2008 8.560 8.560 8.105 8.156 232,061 -0.23(-2.78%)
Dec 10, 2008 8.367 8.462 8.274 8.390 446,607 +0.10(+1.26%)
Dec 09, 2008 8.627 8.645 8.256 8.285 282,194 -0.17(-2.03%)
Dec 08, 2008 8.173 8.541 8.173 8.457 497,105 +0.35(+4.36%)
Dec 05, 2008 7.742 8.129 7.647 8.103 137,133 +0.30(+3.85%)
Dec 04, 2008 7.981 8.147 7.754 7.803 364,281 -0.31(-3.78%)
Dec 03, 2008 7.814 8.109 7.698 8.109 758,755 +0.29(+3.70%)
Dec 02, 2008 7.709 7.862 7.600 7.820 343,759 +0.25(+3.25%)
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.