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
)
64.80
+0.46 (+0.71%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2009
9.351
9.412
9.331
9.359
76,297
+0.00(+0.00%)
Jul 30, 2009
9.364
9.448
9.340
9.359
235,486
+0.11(+1.19%)
Jul 29, 2009
9.247
9.269
9.200
9.249
42,422
-0.05(-0.56%)
Jul 28, 2009
9.309
9.309
9.211
9.301
23,730
-0.01(-0.14%)
Jul 27, 2009
9.281
9.314
9.222
9.314
102,352
+0.03(+0.38%)
Jul 24, 2009
9.207
9.279
9.164
9.279
6,695
+0.04(+0.43%)
Jul 23, 2009
9.047
9.282
9.038
9.239
112,953
+0.20(+2.24%)
Jul 22, 2009
8.971
9.080
8.971
9.036
100,523
+0.01(+0.14%)
Jul 21, 2009
9.051
9.053
8.933
9.023
85,674
+0.03(+0.33%)
Jul 20, 2009
8.946
8.994
8.925
8.994
108,807
+0.12(+1.31%)
Jul 17, 2009
8.891
8.897
8.835
8.878
91,928
-0.01(-0.13%)
Jul 16, 2009
8.782
8.909
8.774
8.889
109,846
+0.09(+0.97%)
Jul 15, 2009
8.652
8.812
8.652
8.804
138,202
+0.27(+3.14%)
Jul 14, 2009
8.520
8.541
8.460
8.536
75,328
+0.05(+0.58%)
Jul 13, 2009
8.351
8.487
8.351
8.487
905,568
+0.19(+2.30%)
Jul 10, 2009
8.265
8.315
8.241
8.296
90,781
-0.02(-0.29%)
Jul 09, 2009
8.350
8.377
8.297
8.320
52,869
+0.02(+0.22%)
Jul 08, 2009
8.341
8.363
8.204
8.302
200,713
-0.01(-0.14%)
Jul 07, 2009
8.458
8.463
8.302
8.314
120,169
-0.17(-2.02%)
Jul 06, 2009
8.412
8.485
8.369
8.485
116,402
-0.03(-0.32%)
Jul 02, 2009
8.608
8.608
8.504
8.512
167,311
-0.22(-2.48%)
Jul 01, 2009
8.740
8.780
8.729
8.729
89,743
+0.04(+0.49%)
Jun 30, 2009
8.764
8.764
8.638
8.687
175,464
-0.06(-0.74%)
Jun 29, 2009
8.692
8.752
8.648
8.751
110,946
+0.07(+0.86%)
Jun 26, 2009
8.636
8.701
8.622
8.676
312,171
-0.00(-0.03%)
Jun 25, 2009
8.636
8.679
8.622
8.679
153,702
+0.19(+2.27%)
Jun 24, 2009
8.488
8.570
8.453
8.487
163,436
+0.06(+0.70%)
Jun 23, 2009
8.425
8.466
8.381
8.427
86,340
+0.00(+0.00%)
Jun 22, 2009
8.598
8.598
8.423
8.427
166,985
-0.25(-2.83%)
Jun 19, 2009
8.733
8.733
8.645
8.672
84,558
-0.03(-0.36%)
Jun 18, 2009
8.656
8.728
8.605
8.703
102,654
+0.07(+0.81%)
Jun 17, 2009
8.632
8.709
8.559
8.634
894,812
-0.01(-0.12%)
Jun 16, 2009
8.792
8.794
8.638
8.644
116,542
-0.13(-1.46%)
Jun 15, 2009
8.872
8.883
8.719
8.772
143,999
-0.21(-2.29%)
Jun 12, 2009
8.928
8.982
8.901
8.977
306,885
+0.02(+0.20%)
Jun 11, 2009
8.932
9.051
8.932
8.959
193,443
+0.05(+0.58%)
Jun 10, 2009
9.032
9.032
8.807
8.907
180,501
-0.04(-0.49%)
Jun 09, 2009
8.924
8.985
8.900
8.951
167,195
+0.05(+0.59%)
Jun 08, 2009
8.860
8.963
8.790
8.898
196,652
-0.03(-0.36%)
Jun 05, 2009
9.036
9.036
8.878
8.931
383,725
-0.01(-0.10%)
Jun 04, 2009
8.880
8.941
8.818
8.940
195,373
+0.11(+1.27%)
Jun 03, 2009
8.845
8.858
8.768
8.827
93,897
-0.13(-1.48%)
Jun 02, 2009
8.927
9.011
8.906
8.960
199,325
+0.01(+0.16%)
Jun 01, 2009
8.872
8.983
8.820
8.946
372,372
+0.25(+2.83%)
May 29, 2009
8.626
8.700
8.561
8.700
305,157
+0.12(+1.44%)
May 28, 2009
8.542
8.604
8.401
8.576
279,916
+0.11(+1.34%)
May 27, 2009
8.632
8.647
8.462
8.462
188,181
-0.15(-1.71%)
May 26, 2009
8.338
8.638
8.312
8.609
181,230
+0.21(+2.49%)
May 22, 2009
8.386
8.479
8.386
8.400
94,765
+0.01(+0.06%)
May 21, 2009
8.448
8.467
8.340
8.395
245,631
-0.14(-1.66%)
May 20, 2009
8.675
8.756
8.529
8.537
252,172
-0.05(-0.59%)
May 19, 2009
8.599
8.665
8.557
8.587
188,352
-0.02(-0.18%)
May 18, 2009
8.417
8.603
8.417
8.603
275,274
+0.26(+3.17%)
May 15, 2009
8.417
8.458
8.311
8.338
449,637
-0.09(-1.04%)
May 14, 2009
8.356
8.474
8.319
8.426
391,645
+0.09(+1.08%)
May 13, 2009
8.445
8.470
8.321
8.336
382,322
-0.24(-2.75%)
May 12, 2009
8.581
8.635
8.465
8.572
462,587
-0.03(-0.30%)
May 11, 2009
8.656
8.689
8.589
8.598
948,471
-0.17(-1.88%)
May 08, 2009
8.689
8.775
8.622
8.763
786,221
+0.18(+2.12%)
May 07, 2009
8.791
8.794
8.510
8.581
959,360
-0.09(-1.04%)
May 06, 2009
8.683
8.707
8.567
8.671
1,114,613
+0.11(+1.33%)
May 05, 2009
8.590
8.604
8.504
8.558
784,950
-0.04(-0.44%)
May 04, 2009
8.519
8.595
8.514
8.595
514,434
+0.30(+3.59%)
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
.