SPDR Total Stock Market Portfolio ETF (NY: SPTM )

56.25 USD +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 56.41 56.25 236,850 +0.05(+0.09%)
Oct 25, 2021 56.06 56.26 55.87 56.20 219,847 +0.27(+0.48%)
Oct 22, 2021 55.93 56.10 55.67 55.93 227,345 -0.05(-0.09%)
Oct 21, 2021 55.79 55.99 55.69 55.98 211,745 +0.18(+0.32%)
Oct 20, 2021 55.67 55.84 55.62 55.80 365,035 +0.23(+0.41%)
Oct 19, 2021 55.34 55.59 55.32 55.57 241,435 +0.37(+0.67%)
Oct 18, 2021 54.80 55.21 54.71 55.20 198,897 +0.21(+0.38%)
Oct 15, 2021 54.96 55.09 54.88 54.99 418,552 +0.38(+0.70%)
Oct 14, 2021 54.20 54.65 54.18 54.61 273,310 +0.90(+1.68%)
Oct 13, 2021 53.72 53.84 53.29 53.71 309,769 +0.14(+0.26%)
Oct 12, 2021 53.81 53.84 53.46 53.57 233,434 -0.10(-0.19%)
Oct 11, 2021 54.00 54.33 53.66 53.67 199,816 -0.32(-0.59%)
Oct 08, 2021 54.29 54.29 53.98 53.99 771,752 -0.16(-0.30%)
Oct 07, 2021 54.10 54.50 54.10 54.15 238,234 +0.49(+0.91%)
Oct 06, 2021 53.03 53.69 52.79 53.66 509,512 +0.17(+0.32%)
Oct 05, 2021 53.18 53.74 53.04 53.49 268,143 +0.50(+0.94%)
Oct 04, 2021 53.50 53.57 52.69 52.99 330,223 -0.64(-1.19%)
Oct 01, 2021 53.24 53.84 52.75 53.63 489,355 +0.64(+1.21%)
Sep 30, 2021 53.84 53.91 53.03 52.99 538,389 -0.63(-1.17%)
Sep 29, 2021 53.75 53.93 53.58 53.62 168,638 +0.08(+0.15%)
Sep 28, 2021 54.23 54.31 53.47 53.54 334,590 -1.11(-2.03%)
Sep 27, 2021 54.62 54.78 54.51 54.65 186,446 -0.07(-0.13%)
Sep 24, 2021 54.40 54.81 54.40 54.72 221,986 +0.11(+0.20%)
Sep 23, 2021 54.25 54.85 54.22 54.61 468,910 +0.63(+1.17%)
Sep 22, 2021 53.75 54.24 53.63 53.98 239,736 +0.53(+0.99%)
Sep 21, 2021 53.80 53.93 53.35 53.45 322,860 +0.02(+0.04%)
Sep 20, 2021 53.63 53.75 52.85 53.43 619,623 -1.13(-2.07%)
Sep 17, 2021 54.95 55.01 54.51 54.56 652,927 -0.50(-0.91%)
Sep 16, 2021 55.14 55.23 54.71 55.06 234,068 -0.13(-0.24%)
Sep 15, 2021 54.80 55.23 54.62 55.19 295,746 +0.48(+0.88%)
Sep 14, 2021 55.19 55.20 54.59 54.71 195,326 -0.29(-0.53%)
Sep 13, 2021 55.26 55.26 54.72 55.00 373,106 +0.13(+0.24%)
Sep 10, 2021 55.53 55.57 54.86 54.87 291,451 -0.44(-0.80%)
Sep 09, 2021 55.49 55.74 55.28 55.31 298,594 -0.25(-0.45%)
Sep 08, 2021 55.59 55.65 55.29 55.56 304,058 -0.08(-0.14%)
Sep 07, 2021 55.86 55.86 55.58 55.64 173,572 -0.19(-0.34%)
Sep 03, 2021 55.80 55.92 55.72 55.83 285,370 -0.10(-0.18%)
Sep 02, 2021 55.89 55.98 55.75 55.93 194,148 +0.22(+0.39%)
Sep 01, 2021 55.82 55.90 55.69 55.71 401,769 +0.03(+0.05%)
Aug 31, 2021 55.77 55.81 55.60 55.68 312,707 -0.10(-0.18%)
Aug 30, 2021 55.67 55.87 55.61 55.78 375,568 +0.20(+0.36%)
Aug 27, 2021 55.15 55.61 55.12 55.58 181,682 +0.57(+1.04%)
Aug 26, 2021 55.29 55.33 55.00 55.01 220,245 -0.36(-0.65%)
Aug 25, 2021 55.24 55.42 55.20 55.37 653,291 +0.13(+0.24%)
Aug 24, 2021 55.21 55.30 55.15 55.24 362,146 +0.12(+0.22%)
Aug 23, 2021 54.85 55.21 54.85 55.12 260,958 +0.51(+0.93%)
Aug 20, 2021 54.26 54.64 54.14 54.61 226,260 +0.47(+0.87%)
Aug 19, 2021 53.72 54.31 53.66 54.14 279,225 -0.01(-0.02%)
Aug 18, 2021 54.59 54.78 54.09 54.15 291,319 -0.58(-1.06%)
Aug 17, 2021 54.79 54.82 54.34 54.73 275,731 -0.36(-0.65%)
Aug 16, 2021 54.78 55.12 54.65 55.09 218,793 +0.09(+0.16%)
Aug 13, 2021 55.02 55.02 54.92 55.00 175,642 +0.06(+0.11%)
Aug 12, 2021 54.79 54.94 54.65 54.94 179,807 +0.14(+0.26%)
Aug 11, 2021 54.75 54.80 54.62 54.80 194,476 +0.17(+0.31%)
Aug 10, 2021 54.63 54.70 54.53 54.63 159,714 +0.07(+0.13%)
Aug 09, 2021 54.62 54.62 54.45 54.56 153,902 -0.03(-0.05%)
Aug 06, 2021 54.58 54.67 54.52 54.59 151,386 +0.12(+0.22%)
Aug 05, 2021 54.27 54.49 54.26 54.47 181,511 +0.37(+0.68%)
Aug 04, 2021 54.28 54.32 54.10 54.10 411,400 -0.34(-0.62%)
Aug 03, 2021 54.13 54.44 53.80 54.44 173,173 +0.47(+0.87%)
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.