SPDR Total Stock Market Portfolio ETF (NY: SPTM )

69.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.71 19.91 19.71 19.87 8,154 -0.01(-0.04%)
Jan 30, 2014 19.92 19.92 19.82 19.88 29,856 +0.09(+0.48%)
Jan 29, 2014 19.82 19.82 19.79 19.79 2,829 -0.07(-0.34%)
Jan 28, 2014 19.90 19.91 19.86 19.86 211,759 +0.04(+0.19%)
Jan 27, 2014 19.91 19.93 19.80 19.82 30,836 -0.22(-1.10%)
Jan 24, 2014 20.18 20.18 20.04 20.04 3,420 -0.26(-1.28%)
Jan 23, 2014 20.29 20.33 20.29 20.30 8,154 -0.22(-1.06%)
Jan 22, 2014 20.50 20.53 20.50 20.52 7,413 +0.09(+0.45%)
Jan 21, 2014 20.54 20.54 20.40 20.42 21,029 -0.01(-0.03%)
Jan 17, 2014 20.43 20.43 20.43 20.43 1,360 -0.10(-0.47%)
Jan 16, 2014 20.53 20.53 20.53 20.53 741 +0.00(+0.00%)
Jan 15, 2014 20.47 20.55 20.47 20.53 4,257 +0.14(+0.69%)
Jan 14, 2014 20.38 20.38 20.38 20.38 6,821 +0.17(+0.83%)
Jan 13, 2014 20.44 20.46 20.22 20.22 78,416 -0.22(-1.07%)
Jan 10, 2014 20.34 20.44 20.34 20.44 26,313 +0.06(+0.30%)
Jan 09, 2014 20.42 20.46 20.34 20.37 30,795 +0.00(+0.01%)
Jan 08, 2014 20.41 20.41 20.37 20.37 10,222 +0.01(+0.07%)
Jan 07, 2014 20.39 20.40 20.36 20.36 9,977 +0.11(+0.52%)
Jan 06, 2014 20.39 20.39 20.25 20.25 11,929 -0.11(-0.56%)
Jan 03, 2014 20.38 20.38 20.37 20.37 10,296 +0.05(+0.23%)
Jan 02, 2014 20.46 20.46 20.29 20.32 268,895 -0.17(-0.85%)
Dec 31, 2013 20.49 20.49 20.49 20.49 5,440 +0.12(+0.58%)
Dec 30, 2013 20.38 20.42 20.37 20.37 11,337 -0.01(-0.03%)
Dec 27, 2013 20.43 20.43 20.37 20.38 11,827 -0.06(-0.27%)
Dec 26, 2013 20.38 20.44 20.38 20.43 272,956 +0.16(+0.80%)
Dec 24, 2013 20.29 20.29 20.27 20.27 3,781 +0.04(+0.21%)
Dec 23, 2013 20.26 20.29 20.23 20.23 23,559 +0.05(+0.25%)
Dec 20, 2013 20.02 20.18 20.02 20.18 7,175 +0.08(+0.40%)
Dec 19, 2013 20.04 20.10 20.04 20.10 11,857 +0.34(+1.71%)
Dec 18, 2013 19.76 19.76 19.76 19.76 1,211 +0.00(+0.00%)
Dec 17, 2013 19.85 19.85 19.76 19.76 3,103 -0.10(-0.48%)
Dec 16, 2013 19.82 19.88 19.82 19.86 489,880 +0.12(+0.59%)
Dec 13, 2013 19.75 19.75 19.73 19.74 5,023 -0.02(-0.09%)
Dec 12, 2013 19.78 19.78 19.74 19.76 12,007 -0.00(-0.00%)
Dec 11, 2013 19.86 19.86 19.76 19.76 11,802 -0.28(-1.38%)
Dec 10, 2013 20.07 20.08 20.04 20.04 28,492 -0.03(-0.15%)
Dec 09, 2013 20.08 20.11 20.07 20.07 10,250 +0.04(+0.19%)
Dec 06, 2013 20.01 20.05 20.01 20.03 17,030 +0.20(+0.99%)
Dec 05, 2013 19.88 19.89 19.83 19.83 13,041 -0.11(-0.54%)
Dec 04, 2013 19.97 19.97 19.90 19.94 122,929 +0.06(+0.28%)
Dec 03, 2013 19.90 19.92 19.88 19.88 204,882 -0.16(-0.77%)
Dec 02, 2013 20.03 20.07 20.02 20.04 21,597 -0.01(-0.05%)
Nov 27, 2013 20.05 20.05 20.05 20.05 1,361 +0.01(+0.07%)
Nov 26, 2013 20.03 20.04 20.03 20.04 4,118 +0.05(+0.24%)
Nov 25, 2013 19.99 19.99 19.99 19.99 1,361 +0.04(+0.21%)
Nov 22, 2013 19.92 19.95 19.92 19.95 4,914 +0.06(+0.28%)
Nov 21, 2013 19.81 19.89 19.81 19.89 7,555 +0.08(+0.40%)
Nov 20, 2013 19.83 19.83 19.81 19.81 21,781 -0.11(-0.56%)
Nov 18, 2013 19.98 19.92 19.92 19.92 6,126 +0.03(+0.16%)
Nov 15, 2013 19.87 19.89 19.87 19.89 5,431 +0.07(+0.36%)
Nov 14, 2013 19.83 19.83 19.81 19.82 2,736 +0.27(+1.37%)
Nov 12, 2013 19.55 19.60 19.55 19.55 5,581 +0.03(+0.15%)
Nov 08, 2013 19.39 19.52 19.52 19.52 91,210 +0.20(+1.02%)
Nov 07, 2013 19.63 19.64 19.32 19.32 28,969 -0.27(-1.39%)
Nov 06, 2013 19.61 19.66 19.60 19.60 3,566 +0.00(+0.02%)
Nov 05, 2013 19.48 19.59 19.48 19.59 13,497 -0.03(-0.16%)
Nov 04, 2013 19.57 19.62 19.55 19.62 30,970 +0.09(+0.47%)
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.