SPDR Total Stock Market Portfolio ETF (NY: SPTM )

46.36 USD -1.10 (-2.32%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

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.