SPDR Total Stock Market Portfolio ETF (NY: SPTM )

51.75 USD +0.24 (+0.47%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 51.74 51.79 51.54 51.75 302,800 +0.24(+0.47%)
Apr 15, 2021 51.27 51.56 51.27 51.51 436,535 +0.52(+1.02%)
Apr 14, 2021 51.14 51.32 50.95 50.99 296,178 -0.14(-0.27%)
Apr 13, 2021 50.99 51.23 50.95 51.13 326,205 +0.09(+0.18%)
Apr 12, 2021 50.94 51.06 50.85 51.04 247,454 +0.07(+0.14%)
Apr 09, 2021 50.60 51.02 50.60 50.97 278,000 +0.35(+0.69%)
Apr 08, 2021 50.58 50.65 50.43 50.62 401,248 +0.19(+0.38%)
Apr 07, 2021 50.36 50.47 50.28 50.43 1,655,564 +0.06(+0.12%)
Apr 06, 2021 50.35 50.54 50.32 50.37 295,303 -0.06(-0.12%)
Apr 05, 2021 50.14 50.48 50.09 50.43 410,575 +0.66(+1.33%)
Apr 01, 2021 49.48 49.77 49.44 49.77 385,700 +0.58(+1.18%)
Mar 31, 2021 49.10 49.42 49.10 49.19 521,978 +0.20(+0.41%)
Mar 30, 2021 48.92 49.09 48.78 48.99 336,789 -0.06(-0.12%)
Mar 29, 2021 49.02 49.21 48.76 49.05 538,873 -0.14(-0.28%)
Mar 26, 2021 48.58 49.23 48.47 49.19 253,700 +0.81(+1.67%)
Mar 25, 2021 47.85 48.48 47.60 48.38 415,479 +0.33(+0.69%)
Mar 24, 2021 48.51 48.74 48.05 48.05 245,843 -0.23(-0.48%)
Mar 23, 2021 48.66 48.81 48.20 48.28 239,001 -0.46(-0.94%)
Mar 22, 2021 48.56 48.95 48.49 48.74 312,584 +0.11(+0.23%)
Mar 19, 2021 48.72 48.86 48.33 48.63 236,200 -0.07(-0.14%)
Mar 18, 2021 49.13 49.40 48.62 48.70 228,165 -0.74(-1.50%)
Mar 17, 2021 49.10 49.54 48.94 49.44 270,499 +0.16(+0.32%)
Mar 16, 2021 49.44 49.50 49.15 49.28 348,226 -0.12(-0.24%)
Mar 15, 2021 49.15 49.42 48.85 49.40 311,241 +0.35(+0.71%)
Mar 12, 2021 48.80 49.08 48.72 49.05 335,300 +0.07(+0.14%)
Mar 11, 2021 48.82 49.20 48.73 48.98 388,633 +0.53(+1.09%)
Mar 10, 2021 48.40 48.67 48.28 48.45 576,182 +0.34(+0.71%)
Mar 09, 2021 48.01 48.46 47.90 48.11 265,874 +0.63(+1.33%)
Mar 08, 2021 47.78 48.19 47.47 47.48 428,737 -0.18(-0.38%)
Mar 05, 2021 47.26 47.76 46.22 47.66 338,200 +0.94(+2.01%)
Mar 04, 2021 47.36 47.65 46.17 46.72 570,123 -0.67(-1.41%)
Mar 03, 2021 47.91 48.03 47.37 47.39 328,669 -0.57(-1.19%)
Mar 02, 2021 48.39 48.43 47.96 47.96 365,199 -0.39(-0.81%)
Mar 01, 2021 47.92 48.54 47.92 48.35 455,946 +1.10(+2.33%)
Feb 26, 2021 47.71 47.85 46.93 47.25 650,900 -0.22(-0.46%)
Feb 25, 2021 48.55 48.64 47.27 47.47 475,887 -1.20(-2.47%)
Feb 24, 2021 47.95 48.70 47.85 48.67 378,190 +0.60(+1.25%)
Feb 23, 2021 47.73 48.24 47.14 48.07 428,285 +0.02(+0.04%)
Feb 22, 2021 48.05 48.35 47.98 48.05 225,987 -0.30(-0.62%)
Feb 19, 2021 48.54 48.62 48.31 48.35 219,100 -0.02(-0.04%)
Feb 18, 2021 48.30 48.48 48.04 48.37 397,973 -0.28(-0.58%)
Feb 17, 2021 48.37 48.65 48.25 48.65 245,545 -0.01(-0.02%)
Feb 16, 2021 48.88 48.89 48.55 48.66 370,941 -0.04(-0.08%)
Feb 12, 2021 48.36 48.71 48.33 48.70 234,200 +0.23(+0.47%)
Feb 11, 2021 48.51 48.57 48.11 48.47 574,920 +0.13(+0.27%)
Feb 10, 2021 48.58 48.62 48.05 48.34 273,338 -0.05(-0.10%)
Feb 09, 2021 48.30 48.46 48.25 48.39 200,731 -0.01(-0.02%)
Feb 08, 2021 48.24 48.40 48.13 48.40 296,446 +0.39(+0.81%)
Feb 05, 2021 48.04 48.06 47.83 48.01 240,900 +0.22(+0.46%)
Feb 04, 2021 47.39 47.79 47.34 47.79 301,989 +0.54(+1.14%)
Feb 03, 2021 47.35 47.44 47.05 47.25 305,181 +0.06(+0.13%)
Feb 02, 2021 46.97 47.38 46.96 47.19 337,717 +0.63(+1.35%)
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.