SPDR Total Stock Market Portfolio ETF (NY: SPTM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2021	47.05	47.05	46.05	46.36	692,638	-1.10(-2.32%)
Jan 26, 2021	47.68	47.75	47.44	47.46	340,685	-0.11(-0.23%)
Jan 25, 2021	47.48	47.66	46.91	47.57	552,608	+0.15(+0.32%)
Jan 22, 2021	47.24	47.54	47.23	47.42	353,800	-0.11(-0.23%)
Jan 21, 2021	47.65	47.65	47.42	47.53	460,136	+0.03(+0.06%)
Jan 20, 2021	47.21	47.62	47.16	47.50	466,419	+0.63(+1.34%)
Jan 19, 2021	46.83	46.96	46.70	46.87	527,770	+0.34(+0.73%)
Jan 15, 2021	46.75	46.76	46.29	46.53	356,300	-0.35(-0.75%)
Jan 14, 2021	47.06	47.19	46.85	46.88	394,729	-0.12(-0.26%)
Jan 13, 2021	46.89	47.12	46.80	47.00	386,228	+0.09(+0.19%)
Jan 12, 2021	46.89	47.02	46.62	46.91	594,637	+0.04(+0.09%)
Jan 11, 2021	46.70	47.05	46.67	46.87	560,542	-0.23(-0.49%)
Jan 08, 2021	47.10	47.14	46.61	47.10	484,500	+0.23(+0.49%)
Jan 07, 2021	46.45	46.98	46.45	46.87	568,628	+0.67(+1.45%)
Jan 06, 2021	45.60	46.63	45.60	46.20	325,337	+0.41(+0.90%)
Jan 05, 2021	45.39	45.94	45.39	45.79	453,609	+0.31(+0.68%)
Jan 04, 2021	46.29	46.29	44.99	45.48	978,436	-0.61(-1.32%)
Dec 31, 2020		46.09	46.09	46.09	292,125	+0.21(+0.46%)
Dec 30, 2020	45.91	45.99	45.82	45.88	292,125	+0.11(+0.24%)
Dec 29, 2020	46.14	46.14	45.69	45.77	272,505	-0.13(-0.28%)
Dec 28, 2020	45.90	45.96	45.81	45.90	393,359	+0.35(+0.77%)
Dec 24, 2020	45.47	45.55	45.36	45.55	127,300	+0.16(+0.35%)
Dec 23, 2020	45.48	45.62	45.36	45.39	427,316	+0.11(+0.24%)
Dec 22, 2020	45.38	45.42	45.17	45.28	689,521	-0.10(-0.22%)
Dec 21, 2020	45.01	45.45	44.66	45.38	446,156	-0.40(-0.87%)
Dec 18, 2020	45.96	45.96	45.47	45.78	327,400	-0.12(-0.26%)
Dec 17, 2020	45.88	45.92	45.77	45.90	407,926	+0.25(+0.55%)
Dec 16, 2020	45.60	45.76	45.51	45.65	308,344	+0.06(+0.13%)
Dec 15, 2020	45.30	45.59	45.14	45.59	385,427	+0.67(+1.49%)
Dec 14, 2020	45.46	45.58	44.92	44.92	851,978	-0.20(-0.44%)
Dec 11, 2020	44.95	45.17	44.78	45.12	320,200	-0.09(-0.20%)
Dec 10, 2020	45.05	45.31	44.95	45.21	1,546,183	+0.01(+0.02%)
Dec 09, 2020	45.68	45.72	45.10	45.20	3,453,114	-0.40(-0.88%)
Dec 08, 2020	45.29	45.67	45.29	45.60	262,449	+0.13(+0.29%)
Dec 07, 2020	45.47	45.51	45.29	45.47	312,856	-0.09(-0.20%)
Dec 04, 2020	45.22	45.56	45.22	45.56	258,000	+0.43(+0.95%)
Dec 03, 2020	45.10	45.29	44.98	45.13	293,792	+0.03(+0.07%)
Dec 02, 2020	44.88	45.11	44.80	45.10	363,738	+0.09(+0.20%)
Dec 01, 2020	44.97	45.20	44.89	45.01	580,289	+0.50(+1.12%)
Nov 30, 2020	44.68	44.70	44.22	44.51	485,415	-0.27(-0.60%)
Nov 27, 2020	44.82	44.82	44.66	44.78	83,400	+0.14(+0.31%)
Nov 25, 2020	44.71	44.71	44.51	44.64	234,800	-0.08(-0.18%)
Nov 24, 2020	44.35	44.81	44.27	44.72	363,025	+0.72(+1.64%)
Nov 23, 2020	43.92	44.13	43.72	44.00	289,597	+0.27(+0.62%)
Nov 20, 2020	43.99	43.99	43.71	43.73	225,700	-0.26(-0.59%)
Nov 19, 2020	43.74	44.03	43.54	43.99	283,267	+0.17(+0.39%)
Nov 18, 2020	44.40	44.45	43.81	43.82	273,154	-0.50(-1.13%)
Nov 17, 2020	44.24	44.48	44.03	44.32	277,262	-0.22(-0.49%)
Nov 16, 2020	44.36	44.54	44.17	44.54	237,824	+0.58(+1.32%)
Nov 13, 2020	43.58	44.04	43.57	43.96	255,400	+0.62(+1.43%)
Nov 12, 2020	43.69	43.71	43.08	43.34	393,671	-0.44(-1.01%)
Nov 11, 2020	43.82	43.87	43.58	43.78	366,252	+0.28(+0.64%)
Nov 10, 2020	43.39	43.60	43.09	43.50	508,570	+0.00(+0.00%)
Nov 09, 2020	44.57	44.68	43.44	43.50	867,703	+0.63(+1.47%)
Nov 06, 2020	42.88	43.03	42.62	42.87	308,100	-0.06(-0.14%)
Nov 05, 2020	42.77	43.12	42.74	42.93	812,204	+0.86(+2.04%)
Nov 04, 2020	41.78	42.59	41.59	42.07	657,589	+0.88(+2.14%)
Nov 03, 2020	40.94	41.45	40.86	41.19	298,420	+0.72(+1.78%)

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.