SPDR Total Stock Market Portfolio ETF (NY: SPTM )

69.77 +1.16 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.48 16.51 16.45 16.51 9,454 -0.01(-0.09%)
Jan 30, 2013 16.59 16.59 16.51 16.52 6,419 -0.04(-0.21%)
Jan 29, 2013 16.51 16.57 16.51 16.56 20,369 +0.07(+0.42%)
Jan 28, 2013 16.54 16.54 16.47 16.49 11,200 +0.01(+0.04%)
Jan 25, 2013 16.48 16.51 16.43 16.48 15,368 +0.04(+0.25%)
Jan 24, 2013 16.41 16.49 16.41 16.44 10,962 +0.03(+0.18%)
Jan 23, 2013 16.41 16.41 16.41 16.41 682 +0.04(+0.27%)
Jan 22, 2013 16.28 16.37 16.27 16.37 4,243 +0.14(+0.89%)
Jan 18, 2013 16.23 16.23 16.22 16.22 4,775 -0.04(-0.23%)
Jan 17, 2013 16.23 16.29 16.23 16.26 23,848 +0.11(+0.68%)
Jan 16, 2013 16.15 16.16 16.12 16.15 22,026 -0.01(-0.07%)
Jan 15, 2013 16.10 16.16 16.10 16.16 9,304 +0.05(+0.33%)
Jan 14, 2013 16.12 16.13 16.10 16.11 112,828 -0.01(-0.07%)
Jan 11, 2013 16.06 16.13 16.06 16.12 6,582 +0.02(+0.11%)
Jan 10, 2013 16.04 16.10 16.04 16.10 2,544 +0.07(+0.46%)
Jan 09, 2013 16.03 16.03 16.03 16.03 1,875 +0.12(+0.77%)
Jan 08, 2013 15.93 15.93 15.91 15.91 2,523 -0.08(-0.50%)
Jan 07, 2013 16.02 16.02 15.96 15.99 304,732 -0.06(-0.38%)
Jan 04, 2013 16.02 16.05 16.00 16.05 4,549 +0.08(+0.51%)
Jan 03, 2013 15.98 16.03 15.96 15.97 17,974 -0.03(-0.18%)
Jan 02, 2013 15.90 16.00 15.87 16.00 283,305 +0.42(+2.69%)
Dec 31, 2012 15.34 15.58 15.33 15.58 56,434 +0.24(+1.57%)
Dec 28, 2012 15.42 15.46 15.33 15.34 15,846 -0.15(-0.94%)
Dec 27, 2012 15.53 15.53 15.33 15.48 738,276 -0.07(-0.42%)
Dec 26, 2012 15.63 15.63 15.50 15.55 12,449 -0.07(-0.43%)
Dec 24, 2012 15.60 15.62 15.60 15.61 457,255 +0.00(+0.01%)
Dec 21, 2012 15.57 15.62 15.55 15.61 44,442 -0.22(-1.40%)
Dec 20, 2012 15.81 15.84 15.79 15.83 209,610 +0.02(+0.10%)
Dec 19, 2012 15.89 15.89 15.79 15.82 16,751 -0.04(-0.27%)
Dec 18, 2012 15.76 15.88 15.76 15.86 71,675 +0.16(+1.02%)
Dec 17, 2012 15.55 15.70 15.55 15.70 41,368 +0.19(+1.22%)
Dec 14, 2012 15.52 15.58 15.51 15.51 9,662 -0.06(-0.41%)
Dec 13, 2012 15.71 15.71 15.53 15.58 11,834 -0.09(-0.59%)
Dec 12, 2012 15.70 15.78 15.67 15.67 37,264 +0.05(+0.30%)
Dec 11, 2012 15.61 15.74 15.56 15.62 6,897 +0.04(+0.28%)
Dec 10, 2012 15.54 15.58 15.54 15.58 32,996 +0.07(+0.43%)
Dec 07, 2012 15.52 15.53 15.51 15.51 510,781 -0.00(-0.02%)
Dec 06, 2012 15.47 15.52 15.47 15.52 3,824 +0.08(+0.49%)
Dec 05, 2012 15.35 15.54 15.35 15.44 10,953 +0.03(+0.16%)
Dec 04, 2012 15.44 15.46 15.39 15.41 11,349 -0.08(-0.53%)
Nov 30, 2012 15.50 15.50 15.47 15.50 9,587 -0.02(-0.12%)
Nov 29, 2012 15.45 15.52 15.45 15.52 6,248 +0.15(+0.97%)
Nov 28, 2012 15.20 15.37 15.15 15.37 19,776 +0.01(+0.06%)
Nov 27, 2012 15.35 15.41 15.35 15.36 20,616 +0.01(+0.07%)
Nov 26, 2012 15.36 15.37 15.31 15.35 11,458 -0.00(-0.02%)
Nov 23, 2012 15.28 15.35 15.28 15.35 2,137 +0.13(+0.83%)
Nov 21, 2012 15.20 15.22 15.20 15.22 14,941 +0.05(+0.36%)
Nov 20, 2012 15.08 15.20 15.08 15.17 211,754 +0.09(+0.57%)
Nov 19, 2012 15.06 15.08 15.06 15.08 5,920 +0.21(+1.41%)
Nov 16, 2012 14.78 14.87 14.71 14.87 9,157 +0.10(+0.68%)
Nov 15, 2012 14.79 14.82 14.72 14.77 12,817 -0.06(-0.38%)
Nov 14, 2012 14.96 14.96 14.83 14.83 26,448 -0.22(-1.49%)
Nov 13, 2012 15.08 15.13 15.05 15.05 3,749 -0.06(-0.40%)
Nov 12, 2012 15.10 15.15 15.04 15.11 24,071 -0.07(-0.44%)
Nov 09, 2012 15.00 15.18 14.94 15.18 26,646 +0.02(+0.16%)
Nov 08, 2012 15.26 15.31 15.10 15.15 27,923 -0.15(-0.99%)
Nov 07, 2012 15.15 15.43 15.15 15.30 22,548 -0.23(-1.49%)
Nov 06, 2012 15.54 15.54 15.47 15.54 11,383 +0.07(+0.43%)
Nov 05, 2012 15.42 15.51 15.42 15.47 9,273 -0.15(-0.95%)
Nov 02, 2012 15.65 15.65 15.61 15.62 9,218 +0.06(+0.36%)
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.