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 (%)
Sep 30, 2021 51.59 51.66 50.81 50.78 561,860 -0.60(-1.17%)
Sep 29, 2021 51.50 51.68 51.34 51.38 175,989 +0.08(+0.15%)
Sep 28, 2021 51.96 52.05 51.24 51.30 349,176 -1.06(-2.03%)
Sep 27, 2021 52.34 52.50 52.23 52.37 194,574 -0.07(-0.13%)
Sep 24, 2021 52.13 52.52 52.13 52.43 231,663 +0.11(+0.20%)
Sep 23, 2021 51.98 52.56 51.95 52.33 489,352 +0.60(+1.17%)
Sep 22, 2021 51.50 51.97 51.39 51.73 250,187 +0.51(+0.99%)
Sep 21, 2021 51.55 51.68 51.12 51.22 336,935 +0.02(+0.04%)
Sep 20, 2021 51.39 51.50 50.65 51.20 646,635 -0.90(-1.73%)
Sep 17, 2021 52.47 52.53 52.05 52.10 683,735 -0.48(-0.91%)
Sep 16, 2021 52.66 52.74 52.24 52.58 245,112 -0.12(-0.24%)
Sep 15, 2021 52.33 52.74 52.16 52.70 309,700 +0.46(+0.88%)
Sep 14, 2021 52.70 52.71 52.13 52.24 204,542 -0.28(-0.53%)
Sep 13, 2021 52.77 52.77 52.25 52.52 390,711 +0.12(+0.24%)
Sep 10, 2021 53.03 53.07 52.39 52.40 305,203 -0.42(-0.80%)
Sep 09, 2021 52.99 53.23 52.79 52.82 312,683 -0.24(-0.45%)
Sep 08, 2021 53.09 53.14 52.80 53.06 318,404 -0.08(-0.14%)
Sep 07, 2021 53.34 53.34 53.08 53.13 181,761 -0.18(-0.34%)
Sep 03, 2021 53.29 53.41 53.21 53.31 298,835 -0.10(-0.18%)
Sep 02, 2021 53.37 53.46 53.24 53.41 203,308 +0.21(+0.39%)
Sep 01, 2021 53.30 53.38 53.18 53.20 420,726 +0.03(+0.05%)
Aug 31, 2021 53.26 53.30 53.09 53.17 327,462 -0.10(-0.18%)
Aug 30, 2021 53.16 53.35 53.10 53.27 393,289 +0.19(+0.36%)
Aug 27, 2021 52.66 53.10 52.64 53.08 190,254 +0.54(+1.04%)
Aug 26, 2021 52.80 52.84 52.52 52.53 230,637 -0.34(-0.65%)
Aug 25, 2021 52.75 52.92 52.71 52.88 684,116 +0.12(+0.24%)
Aug 24, 2021 52.72 52.81 52.66 52.75 379,233 +0.11(+0.22%)
Aug 23, 2021 52.38 52.72 52.38 52.64 273,271 +0.49(+0.93%)
Aug 20, 2021 51.82 52.18 51.70 52.15 236,936 +0.45(+0.87%)
Aug 19, 2021 51.30 51.86 51.24 51.70 292,400 -0.01(-0.02%)
Aug 18, 2021 52.13 52.31 51.65 51.71 305,064 -0.55(-1.06%)
Aug 17, 2021 52.32 52.35 51.89 52.26 288,741 -0.34(-0.65%)
Aug 16, 2021 52.31 52.64 52.18 52.61 229,116 +0.09(+0.16%)
Aug 13, 2021 52.54 52.54 52.44 52.52 183,929 +0.06(+0.11%)
Aug 12, 2021 52.32 52.46 52.19 52.46 188,291 +0.13(+0.26%)
Aug 11, 2021 52.28 52.33 52.16 52.33 203,652 +0.16(+0.31%)
Aug 10, 2021 52.17 52.23 52.07 52.17 167,250 +0.07(+0.13%)
Aug 09, 2021 52.16 52.16 52.00 52.10 161,163 -0.03(-0.05%)
Aug 06, 2021 52.12 52.21 52.06 52.13 158,529 +0.11(+0.22%)
Aug 05, 2021 51.82 52.03 51.82 52.02 190,075 +0.35(+0.68%)
Aug 04, 2021 51.83 51.87 51.66 51.66 430,811 -0.32(-0.62%)
Aug 03, 2021 51.69 51.99 51.38 51.99 181,344 +0.45(+0.87%)
Aug 02, 2021 51.93 51.97 51.53 51.54 258,130 -0.11(-0.22%)
Jul 30, 2021 51.60 51.87 51.60 51.65 176,823 -0.28(-0.53%)
Jul 29, 2021 51.82 52.06 51.82 51.93 295,386 +0.25(+0.48%)
Jul 28, 2021 51.74 51.86 51.51 51.68 245,261 +0.01(+0.02%)
Jul 27, 2021 51.78 51.78 51.31 51.67 232,392 -0.24(-0.46%)
Jul 26, 2021 51.70 51.90 51.70 51.91 256,605 +0.13(+0.26%)
Jul 23, 2021 51.51 51.80 51.42 51.78 306,460 +0.50(+0.97%)
Jul 22, 2021 51.25 51.29 51.06 51.28 250,261 +0.05(+0.09%)
Jul 21, 2021 50.96 51.23 50.94 51.23 275,690 +0.44(+0.86%)
Jul 20, 2021 50.11 50.93 50.00 50.79 283,375 +0.83(+1.66%)
Jul 19, 2021 50.14 50.16 49.65 49.96 871,979 -0.82(-1.62%)
Jul 16, 2021 51.38 51.38 50.72 50.78 221,537 -0.41(-0.80%)
Jul 15, 2021 51.18 51.27 50.93 51.19 198,159 -0.17(-0.33%)
Jul 14, 2021 51.57 51.60 51.22 51.37 392,102 +0.03(+0.06%)
Jul 13, 2021 51.45 51.58 51.29 51.34 437,505 -0.23(-0.44%)
Jul 12, 2021 51.36 51.57 51.26 51.57 181,919 +0.19(+0.37%)
Jul 09, 2021 50.97 51.39 50.97 51.38 470,246 +0.58(+1.15%)
Jul 08, 2021 50.52 50.89 50.36 50.79 376,056 -0.40(-0.78%)
Jul 07, 2021 51.10 51.25 50.86 51.19 351,383 +0.13(+0.26%)
Jul 06, 2021 51.21 51.22 50.72 51.06 305,431 -0.14(-0.28%)
Jul 02, 2021 51.02 51.23 50.96 51.20 289,748 +0.32(+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.