SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.83 +0.18 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 66.66 66.86 66.65 66.83 301,358 +0.18(+0.27%)
Jun 17, 2024 66.08 66.81 66.01 66.65 244,394 +0.54(+0.82%)
Jun 14, 2024 65.97 66.14 65.80 66.11 289,404 -0.07(-0.11%)
Jun 13, 2024 66.32 66.32 65.83 66.18 204,227 +0.12(+0.18%)
Jun 12, 2024 66.17 66.44 65.96 66.06 338,674 +0.56(+0.85%)
Jun 11, 2024 65.23 65.53 64.93 65.50 224,009 +0.11(+0.17%)
Jun 10, 2024 65.05 65.43 65.02 65.39 308,989 +0.20(+0.31%)
Jun 07, 2024 65.15 65.53 65.06 65.19 409,435 -0.12(-0.18%)
Jun 06, 2024 65.35 65.42 65.08 65.31 261,967 -0.05(-0.08%)
Jun 05, 2024 64.87 65.36 64.66 65.36 291,493 +0.76(+1.18%)
Jun 04, 2024 64.45 64.69 64.21 64.60 274,799 +0.00(+0.00%)
Jun 03, 2024 64.83 64.83 64.00 64.60 378,431 +0.08(+0.12%)
May 31, 2024 64.14 64.58 63.50 64.52 226,253 +0.58(+0.91%)
May 30, 2024 64.13 64.27 63.83 63.94 397,513 -0.36(-0.56%)
May 29, 2024 64.26 64.47 64.25 64.30 255,711 -0.49(-0.76%)
May 28, 2024 64.93 64.93 64.48 64.79 255,555 -0.01(-0.02%)
May 24, 2024 64.60 64.88 64.48 64.80 208,159 +0.46(+0.71%)
May 23, 2024 65.22 65.22 64.22 64.34 211,575 -0.50(-0.77%)
May 22, 2024 64.95 65.06 64.60 64.84 278,044 -0.21(-0.32%)
May 21, 2024 64.83 65.08 64.81 65.05 200,450 +0.14(+0.22%)
May 20, 2024 64.89 65.11 64.84 64.91 295,298 +0.09(+0.14%)
May 17, 2024 64.82 64.84 64.62 64.82 189,752 +0.08(+0.12%)
May 16, 2024 64.93 65.11 64.74 64.74 455,528 -0.21(-0.32%)
May 15, 2024 64.50 64.97 64.41 64.95 387,204 +0.81(+1.26%)
May 14, 2024 63.88 64.22 63.84 64.14 299,790 +0.31(+0.49%)
May 13, 2024 64.03 64.05 63.76 63.83 264,789 +0.01(+0.02%)
May 10, 2024 63.97 64.06 63.70 63.82 223,866 +0.06(+0.09%)
May 09, 2024 63.37 63.77 63.33 63.76 297,821 +0.38(+0.60%)
May 08, 2024 63.16 63.44 63.16 63.38 242,670 -0.01(-0.02%)
May 07, 2024 63.40 63.58 63.33 63.39 385,913 +0.07(+0.11%)
May 06, 2024 62.97 63.32 62.94 63.32 427,777 +0.64(+1.02%)
May 03, 2024 62.71 62.78 62.34 62.68 334,998 +0.83(+1.34%)
May 02, 2024 61.79 62.00 61.23 61.85 363,982 +0.56(+0.91%)
May 01, 2024 61.46 62.24 61.25 61.29 557,636 -0.24(-0.39%)
Apr 30, 2024 62.32 62.40 61.51 61.53 408,318 -0.93(-1.49%)
Apr 29, 2024 62.45 62.55 62.17 62.46 246,043 +0.23(+0.37%)
Apr 26, 2024 62.06 62.45 61.93 62.23 241,554 +0.55(+0.89%)
Apr 25, 2024 61.16 61.79 60.97 61.68 339,570 -0.27(-0.44%)
Apr 24, 2024 62.06 62.17 61.65 61.95 304,102 +0.01(+0.02%)
Apr 23, 2024 61.50 62.03 61.40 61.94 362,034 +0.74(+1.21%)
Apr 22, 2024 60.96 61.56 60.74 61.20 666,094 +0.51(+0.84%)
Apr 19, 2024 61.09 61.26 60.52 60.69 606,304 -0.48(-0.78%)
Apr 18, 2024 61.46 61.71 61.06 61.17 383,669 -0.11(-0.18%)
Apr 17, 2024 61.93 61.94 61.10 61.28 345,870 -0.32(-0.52%)
Apr 16, 2024 61.79 61.99 61.47 61.60 490,491 -0.17(-0.28%)
Apr 15, 2024 63.03 63.08 61.66 61.77 282,515 -0.74(-1.18%)
Apr 12, 2024 62.99 63.15 62.33 62.51 327,950 -0.92(-1.45%)
Apr 11, 2024 63.17 63.59 62.73 63.43 322,096 +0.43(+0.68%)
Apr 10, 2024 62.87 63.24 62.73 63.00 501,680 -0.66(-1.04%)
Apr 09, 2024 63.78 63.84 63.09 63.66 334,516 +0.08(+0.13%)
Apr 08, 2024 63.63 63.75 63.51 63.58 231,766 +0.09(+0.14%)
Apr 05, 2024 63.03 63.77 63.01 63.49 286,608 +0.59(+0.94%)
Apr 04, 2024 64.14 64.20 62.85 62.90 503,300 -0.78(-1.22%)
Apr 03, 2024 63.45 63.84 63.43 63.68 415,869 +0.12(+0.19%)
Apr 02, 2024 63.54 63.59 63.32 63.56 335,875 -0.46(-0.72%)
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.