Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.