Indicators

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.52 +0.58 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11.28	11.33	11.19	11.19	4,882	-0.21(-1.87%)
Sep 29, 2011	11.56	11.59	11.26	11.40	69,607	-0.17(-1.47%)
Sep 28, 2011	11.64	11.64	11.57	11.57	9,073	-0.09(-0.80%)
Sep 27, 2011	11.71	11.78	11.66	11.66	19,832	+0.22(+1.93%)
Sep 26, 2011	11.32	11.44	11.18	11.44	17,161	+0.24(+2.11%)
Sep 23, 2011	11.07	11.27	11.07	11.21	31,410	+0.06(+0.50%)
Sep 22, 2011	11.20	11.26	11.03	11.15	82,758	-0.36(-3.11%)
Sep 21, 2011	11.88	11.88	11.51	11.51	9,366	-0.53(-4.43%)
Sep 20, 2011	11.96	12.04	11.90	12.04	6,184	+0.12(+0.98%)
Sep 19, 2011	11.83	11.93	11.77	11.93	16,581	-0.11(-0.91%)
Sep 16, 2011	12.06	12.06	12.00	12.03	120,654	+0.08(+0.66%)
Sep 15, 2011	11.85	11.97	11.83	11.96	15,728	+0.04(+0.38%)
Sep 14, 2011	11.67	11.91	11.61	11.91	67,412	+0.30(+2.55%)
Sep 13, 2011	11.53	11.61	11.51	11.61	76,505	+0.11(+0.97%)
Sep 12, 2011	11.32	11.50	11.25	11.50	105,182	+0.06(+0.53%)
Sep 09, 2011	11.61	11.61	11.38	11.44	36,378	-0.40(-3.40%)
Sep 07, 2011	11.85	11.85	11.85	11.85	0	+0.39(+3.39%)
Sep 06, 2011	11.29	11.51	11.26	11.46	32,311	-0.19(-1.60%)
Sep 02, 2011	11.64	11.71	11.64	11.64	33,959	-0.30(-2.53%)

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.