Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR Total Stock Market Portfolio ETF
(NY:
SPTM
)
65.19
-0.12 (-0.18%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
7.498
7.626
7.453
7.515
231,882
+0.10(+1.41%)
Mar 30, 2009
7.528
7.528
7.350
7.410
223,644
-0.43(-5.43%)
Mar 26, 2009
7.728
7.839
7.674
7.836
465,656
+0.20(+2.62%)
Mar 25, 2009
7.662
7.773
7.434
7.636
425,931
+0.06(+0.80%)
Mar 24, 2009
7.626
7.715
7.570
7.576
429,325
-0.14(-1.86%)
Mar 23, 2009
7.500
7.719
7.487
7.719
293,215
+0.49(+6.82%)
Mar 20, 2009
7.392
7.416
7.200
7.226
284,860
-0.22(-2.90%)
Mar 19, 2009
7.621
7.647
7.418
7.441
283,000
-0.05(-0.69%)
Mar 18, 2009
7.324
7.574
7.248
7.493
357,972
+0.16(+2.18%)
Mar 17, 2009
7.123
7.342
7.088
7.333
342,279
+0.22(+3.08%)
Mar 16, 2009
7.245
7.309
7.114
7.114
339,272
-0.04(-0.52%)
Mar 13, 2009
7.163
7.187
7.039
7.151
0
+0.04(+0.58%)
Mar 12, 2009
6.831
7.121
6.763
7.110
319,541
+0.28(+4.08%)
Mar 11, 2009
6.872
6.921
6.754
6.831
403,557
+0.05(+0.74%)
Mar 10, 2009
6.528
6.785
6.528
6.781
238,168
+0.39(+6.05%)
Mar 09, 2009
6.377
6.564
6.362
6.394
275,506
-0.08(-1.18%)
Mar 06, 2009
6.524
6.594
6.306
6.470
0
+0.01(+0.10%)
Mar 05, 2009
6.608
6.656
6.452
6.463
190,398
-0.28(-4.19%)
Mar 04, 2009
6.694
6.848
6.639
6.746
129,406
+0.11(+1.71%)
Mar 02, 2009
6.829
6.858
6.617
6.632
320,564
-0.33(-4.78%)
Feb 27, 2009
6.965
7.105
6.936
6.965
0
-0.14(-1.98%)
Feb 26, 2009
7.306
7.330
7.097
7.106
126,128
-0.12(-1.64%)
Feb 25, 2009
7.261
7.352
7.116
7.225
409,641
-0.08(-1.06%)
Feb 24, 2009
7.057
7.316
7.050
7.302
736,010
+0.29(+4.08%)
Feb 23, 2009
7.363
7.363
7.013
7.016
248,103
-0.26(-3.51%)
Feb 20, 2009
7.217
7.353
7.150
7.271
229,209
-0.08(-1.11%)
Feb 19, 2009
7.515
7.515
7.336
7.352
166,908
-0.11(-1.42%)
Feb 18, 2009
7.489
7.493
7.392
7.458
158,491
-0.01(-0.14%)
Feb 17, 2009
7.561
7.569
7.462
7.469
439,656
-0.33(-4.28%)
Feb 13, 2009
7.860
7.929
7.790
7.803
661,696
-0.07(-0.87%)
Feb 12, 2009
7.733
7.883
7.625
7.871
859,573
+0.02(+0.28%)
Feb 11, 2009
7.854
7.901
7.752
7.849
415,802
+0.04(+0.46%)
Feb 10, 2009
8.078
8.112
7.765
7.813
251,559
-0.37(-4.57%)
Feb 09, 2009
8.177
8.229
8.120
8.187
609,377
+0.03(+0.32%)
Feb 06, 2009
7.974
8.188
7.974
8.161
25,031
+0.21(+2.63%)
Feb 05, 2009
7.800
7.981
7.741
7.952
105,157
+0.11(+1.40%)
Feb 04, 2009
7.918
7.995
7.796
7.843
246,158
-0.04(-0.46%)
Feb 03, 2009
7.791
7.910
7.729
7.879
483,776
+0.19(+2.52%)
Feb 02, 2009
7.669
7.794
7.632
7.685
410,447
-0.06(-0.73%)
Jan 30, 2009
7.964
7.967
7.712
7.742
0
-0.19(-2.42%)
Jan 29, 2009
8.072
8.087
7.930
7.934
267,555
-0.26(-3.15%)
Jan 28, 2009
8.074
8.226
8.074
8.192
436,347
+0.24(+3.03%)
Jan 27, 2009
7.901
7.977
7.844
7.951
505,250
+0.08(+1.00%)
Jan 26, 2009
7.848
8.005
7.801
7.872
710,311
+0.04(+0.48%)
Jan 23, 2009
7.617
7.845
7.590
7.835
165,776
+0.09(+1.13%)
Jan 22, 2009
7.742
7.871
7.638
7.747
1,606,247
-0.15(-1.93%)
Jan 21, 2009
7.688
7.900
7.561
7.900
437,121
+0.32(+4.20%)
Jan 20, 2009
7.937
7.937
7.574
7.581
1,341,791
-0.42(-5.19%)
Jan 16, 2009
8.067
8.067
7.820
7.996
1,106,847
+0.05(+0.63%)
Jan 15, 2009
7.896
8.008
7.681
7.946
419,731
+0.03(+0.44%)
Jan 14, 2009
8.004
8.048
7.858
7.911
655,427
-0.20(-2.47%)
Jan 13, 2009
8.134
8.222
8.097
8.111
497,183
-0.04(-0.47%)
Jan 12, 2009
8.247
8.272
8.102
8.150
155,539
-0.20(-2.43%)
Jan 09, 2009
8.550
8.550
8.338
8.352
382,214
-0.18(-2.15%)
Jan 08, 2009
8.474
8.536
8.401
8.536
238,005
+0.03(+0.36%)
Jan 07, 2009
8.599
8.639
8.469
8.505
134,366
-0.27(-3.03%)
Jan 06, 2009
8.746
8.812
8.700
8.771
285,643
+0.10(+1.12%)
Jan 05, 2009
8.644
8.724
8.572
8.674
1,464,324
-0.01(-0.09%)
Jan 02, 2009
8.456
8.692
8.413
8.681
0
+0.25(+2.97%)
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
.