SPDR Total Stock Market Portfolio ETF (NY: SPTM )

69.71 +1.10 (+1.60%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.22 25.32 25.17 25.32 24,454 +0.02(+0.10%)
Jan 30, 2017 25.34 25.34 25.19 25.30 28,830 -0.14(-0.54%)
Jan 27, 2017 25.49 25.52 25.43 25.44 19,276 -0.06(-0.24%)
Jan 26, 2017 25.65 25.65 25.49 25.50 23,026 -0.06(-0.22%)
Jan 25, 2017 25.48 25.56 25.40 25.56 46,679 +0.26(+1.04%)
Jan 24, 2017 25.20 25.36 25.20 25.29 140,812 +0.15(+0.58%)
Jan 23, 2017 25.12 25.15 25.09 25.15 11,264 -0.02(-0.07%)
Jan 20, 2017 25.27 25.27 25.12 25.16 31,792 +0.07(+0.28%)
Jan 19, 2017 25.20 25.20 25.07 25.09 38,195 -0.09(-0.37%)
Jan 18, 2017 25.13 25.21 25.13 25.19 18,932 +0.09(+0.36%)
Jan 17, 2017 25.19 25.24 25.10 25.10 29,335 -0.17(-0.68%)
Jan 13, 2017 25.27 25.27 25.27 0 +0.06(+0.23%)
Jan 12, 2017 25.21 25.22 25.07 25.21 56,960 -0.05(-0.22%)
Jan 11, 2017 25.28 25.28 25.15 25.27 22,878 +0.05(+0.21%)
Jan 10, 2017 25.30 25.31 25.19 25.21 40,316 +0.02(+0.08%)
Jan 09, 2017 25.22 25.27 25.17 25.19 51,109 -0.13(-0.51%)
Jan 06, 2017 25.32 25.36 25.18 25.32 52,597 +0.09(+0.35%)
Jan 05, 2017 25.27 25.27 25.12 25.23 25,383 -0.03(-0.13%)
Jan 04, 2017 25.20 25.27 25.09 25.27 42,929 +0.22(+0.90%)
Jan 03, 2017 25.01 25.05 24.93 25.04 36,997 +0.18(+0.74%)
Dec 30, 2016 24.86 24.86 24.86 0 -0.09(-0.36%)
Dec 29, 2016 24.96 25.01 24.90 24.95 38,424 -0.01(-0.05%)
Dec 28, 2016 25.26 25.87 24.94 24.96 118,937 -0.27(-1.05%)
Dec 27, 2016 25.13 25.24 25.13 25.23 38,566 +0.15(+0.59%)
Dec 23, 2016 25.08 25.08 25.08 0 +0.00(+0.01%)
Dec 22, 2016 25.07 25.11 25.02 25.08 109,955 -0.11(-0.45%)
Dec 21, 2016 25.25 25.25 25.19 25.19 23,848 -0.00(-0.00%)
Dec 20, 2016 25.11 25.23 25.11 25.19 23,423 +0.11(+0.42%)
Dec 19, 2016 25.00 25.15 25.00 25.08 31,759 +0.06(+0.26%)
Dec 16, 2016 25.00 25.19 25.00 25.02 38,337 -0.21(-0.83%)
Dec 15, 2016 25.13 25.27 25.13 25.23 44,302 +0.08(+0.31%)
Dec 14, 2016 25.24 25.27 25.06 25.15 28,155 -0.12(-0.49%)
Dec 13, 2016 25.25 25.33 25.21 25.28 39,733 +0.08(+0.32%)
Dec 12, 2016 25.23 25.23 25.12 25.20 18,613 -0.03(-0.12%)
Dec 09, 2016 25.22 25.22 25.14 25.22 46,775 +0.13(+0.52%)
Dec 08, 2016 25.01 25.17 24.95 25.09 59,788 +0.05(+0.20%)
Dec 07, 2016 24.70 25.04 24.68 25.04 22,461 +0.38(+1.54%)
Dec 06, 2016 24.51 24.66 24.51 24.66 8,895 +0.09(+0.37%)
Dec 05, 2016 24.52 24.60 24.51 24.57 13,262 +0.18(+0.73%)
Dec 02, 2016 24.38 24.47 24.38 24.39 33,641 +0.00(+0.01%)
Dec 01, 2016 24.52 24.52 24.36 24.39 37,482 -0.12(-0.51%)
Nov 30, 2016 24.64 24.64 24.50 24.52 16,409 -0.04(-0.15%)
Nov 29, 2016 24.53 24.60 24.53 24.55 20,931 -0.02(-0.07%)
Nov 28, 2016 24.60 24.62 24.51 24.57 69,715 -0.06(-0.24%)
Nov 25, 2016 24.60 24.63 24.60 24.63 4,670 +0.03(+0.12%)
Nov 23, 2016 24.60 24.60 24.60 0 +0.02(+0.09%)
Nov 22, 2016 24.47 24.58 24.44 24.58 14,253 +0.21(+0.85%)
Nov 21, 2016 24.25 24.37 24.25 24.37 12,271 +0.13(+0.53%)
Nov 18, 2016 24.30 24.30 24.24 24.24 21,517 -0.05(-0.21%)
Nov 17, 2016 24.31 24.31 24.27 24.29 18,498 +0.09(+0.38%)
Nov 16, 2016 24.16 24.21 24.16 24.20 23,620 -0.01(-0.03%)
Nov 15, 2016 24.07 24.21 24.02 24.21 43,500 +0.18(+0.74%)
Nov 14, 2016 24.07 24.07 24.01 24.03 75,214 +0.16(+0.69%)
Nov 11, 2016 23.83 23.95 23.80 23.86 14,111 -0.09(-0.39%)
Nov 10, 2016 23.88 23.96 23.88 23.96 5,829 +0.14(+0.58%)
Nov 09, 2016 23.51 23.93 23.42 23.82 102,689 +0.18(+0.78%)
Nov 08, 2016 23.64 23.64 23.63 23.63 5,465 +0.34(+1.46%)
Nov 07, 2016 23.29 23.29 23.29 23.29 2,035 +0.28(+1.23%)
Nov 04, 2016 23.01 23.15 23.00 23.01 26,282 +0.02(+0.07%)
Nov 03, 2016 23.15 23.16 22.94 23.00 39,241 -0.16(-0.69%)
Nov 02, 2016 23.22 23.25 23.09 23.16 57,861 -0.15(-0.64%)
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.