SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.15 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.22 13.22 13.10 13.15 206,468 +0.02(+0.12%)
Jan 30, 2012 13.09 13.14 13.04 13.14 21,996 -0.07(-0.57%)
Jan 27, 2012 13.15 13.21 13.15 13.21 3,426 -0.04(-0.34%)
Jan 26, 2012 13.31 13.34 13.24 13.26 48,609 -0.02(-0.17%)
Jan 25, 2012 13.10 13.28 13.09 13.28 49,372 +0.16(+1.23%)
Jan 24, 2012 13.08 13.12 13.08 13.12 3,883 -0.03(-0.22%)
Jan 23, 2012 13.15 13.21 13.11 13.15 47,823 +0.01(+0.11%)
Jan 20, 2012 13.11 13.13 13.09 13.13 8,013 +0.00(+0.03%)
Jan 19, 2012 13.13 13.13 13.12 13.13 12,838 +0.09(+0.69%)
Jan 18, 2012 12.94 13.05 12.94 13.04 36,810 +0.14(+1.06%)
Jan 17, 2012 12.98 12.99 12.90 12.90 32,336 +0.05(+0.40%)
Jan 13, 2012 12.83 12.85 12.82 12.85 13,841 -0.07(-0.56%)
Jan 12, 2012 12.92 12.92 12.84 12.92 48,616 +0.03(+0.27%)
Jan 11, 2012 12.82 12.90 12.82 12.89 23,515 +0.02(+0.12%)
Jan 10, 2012 12.88 12.88 12.85 12.87 17,956 +0.12(+0.95%)
Jan 09, 2012 12.74 12.75 12.72 12.75 9,135 +0.03(+0.22%)
Jan 06, 2012 12.73 12.74 12.71 12.72 18,307 -0.03(-0.24%)
Jan 05, 2012 12.63 12.76 12.62 12.75 15,636 +0.05(+0.42%)
Jan 04, 2012 12.69 12.70 12.67 12.70 12,719 +0.20(+1.58%)
Dec 30, 2011 12.54 12.55 12.50 12.50 29,777 -0.03(-0.28%)
Dec 29, 2011 12.47 12.54 12.47 12.54 19,183 +0.11(+0.86%)
Dec 28, 2011 12.59 12.59 12.43 12.43 29,134 -0.19(-1.47%)
Dec 27, 2011 12.59 12.62 12.59 12.62 53,861 +0.04(+0.31%)
Dec 23, 2011 12.51 12.58 12.50 12.58 39,893 +0.19(+1.55%)
Dec 21, 2011 12.29 12.39 12.27 12.38 84,507 +0.04(+0.34%)
Dec 20, 2011 12.23 12.35 12.23 12.34 131,964 +0.36(+3.00%)
Dec 19, 2011 12.16 12.16 11.98 11.98 12,367 -0.16(-1.32%)
Dec 16, 2011 12.19 12.23 12.12 12.14 18,943 +0.05(+0.40%)
Dec 15, 2011 12.16 12.16 12.08 12.10 36,203 +0.06(+0.52%)
Dec 14, 2011 12.09 12.11 12.02 12.03 41,191 -0.14(-1.18%)
Dec 13, 2011 12.43 12.43 12.14 12.18 38,294 -0.04(-0.33%)
Dec 12, 2011 12.24 12.24 12.22 12.22 6,395 -0.30(-2.36%)
Dec 09, 2011 12.39 12.52 12.39 12.51 98,633 +0.24(+1.93%)
Dec 08, 2011 12.31 12.37 12.25 12.27 60,805 -0.30(-2.37%)
Dec 07, 2011 12.49 12.58 12.42 12.57 70,540 +0.04(+0.30%)
Dec 06, 2011 12.53 12.57 12.49 12.54 45,968 +0.00(+0.01%)
Dec 05, 2011 12.57 12.63 12.47 12.53 45,254 +0.13(+1.05%)
Dec 02, 2011 12.48 12.51 12.40 12.40 56,712 +0.01(+0.08%)
Dec 01, 2011 12.38 12.44 12.35 12.39 18,048 -0.02(-0.16%)
Nov 30, 2011 12.21 12.43 12.21 12.41 41,116 +0.53(+4.43%)
Nov 29, 2011 11.95 11.96 11.89 11.89 71,112 +0.03(+0.29%)
Nov 28, 2011 11.89 11.89 11.79 11.85 111,521 +0.22(+1.93%)
Nov 25, 2011 11.61 11.65 11.60 11.63 3,009 +0.03(+0.22%)
Nov 23, 2011 11.70 11.70 11.56 11.60 45,073 -0.23(-1.95%)
Nov 22, 2011 11.85 11.90 11.80 11.83 16,912 -0.04(-0.34%)
Nov 21, 2011 11.91 11.91 11.80 11.87 23,774 -0.22(-1.82%)
Nov 18, 2011 12.15 12.15 12.09 12.09 22,736 -0.00(-0.02%)
Nov 17, 2011 12.29 12.29 12.05 12.10 70,427 -0.21(-1.67%)
Nov 16, 2011 12.37 12.53 12.29 12.30 75,318 -0.20(-1.61%)
Nov 15, 2011 12.39 12.56 12.36 12.50 104,757 +0.07(+0.59%)
Nov 14, 2011 12.48 12.50 12.39 12.43 45,652 -0.11(-0.87%)
Nov 11, 2011 12.48 12.56 12.48 12.54 19,990 +0.24(+1.91%)
Nov 10, 2011 12.38 12.38 12.25 12.30 34,096 +0.09(+0.75%)
Nov 09, 2011 12.37 12.37 12.20 12.21 25,542 -0.46(-3.66%)
Nov 08, 2011 12.58 12.69 12.56 12.68 60,752 +0.16(+1.24%)
Nov 07, 2011 12.45 12.52 12.32 12.52 19,929 +0.06(+0.50%)
Nov 04, 2011 12.44 12.46 12.36 12.46 22,991 -0.05(-0.39%)
Nov 03, 2011 12.31 12.52 12.31 12.51 55,177 +0.25(+2.06%)
Nov 02, 2011 12.31 12.31 12.19 12.25 10,766 +0.19(+1.58%)
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.