NYSEARCA:SPTM
SPDR(R) PORTFOLIO TOTAL STOCK MARKET ETF Price (Quote)
$64.15
+0.580 (+0.91%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $61.86 | $64.22 | Wednesday, 27th Mar 2024 SPTM stock ended at $64.15. This is 0.91% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.695% from a day low at $63.71 to a day high of $64.15. |
90 days | $57.31 | $64.22 | |
52 weeks | $49.14 | $64.22 |
Historical SPDR(R) PORTFOLIO TOTAL STOCK MARKET ETF prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $63.90 | $64.15 | $63.71 | $64.15 | 334 960 |
2024-03-26 | $63.85 | $63.91 | $63.53 | $63.57 | 331 834 |
2024-03-25 | $63.74 | $63.83 | $63.67 | $63.67 | 357 632 |
2024-03-22 | $64.03 | $64.03 | $63.83 | $63.88 | 500 066 |
2024-03-21 | $64.15 | $64.22 | $64.00 | $64.02 | 428 143 |
2024-03-20 | $63.13 | $63.78 | $63.08 | $63.73 | 467 445 |
2024-03-19 | $62.66 | $63.18 | $62.61 | $63.14 | 253 885 |
2024-03-18 | $62.94 | $63.09 | $62.75 | $62.80 | 362 022 |
2024-03-15 | $62.60 | $62.87 | $62.49 | $62.67 | 665 935 |
2024-03-14 | $63.38 | $63.38 | $62.67 | $63.06 | 1 096 540 |
2024-03-13 | $63.34 | $63.40 | $63.07 | $63.26 | 344 165 |
2024-03-12 | $62.96 | $63.39 | $62.63 | $63.34 | 352 823 |
2024-03-11 | $62.61 | $62.74 | $62.36 | $62.68 | 334 242 |
2024-03-08 | $63.27 | $63.54 | $62.69 | $62.77 | 396 859 |
2024-03-07 | $62.88 | $63.25 | $62.85 | $63.15 | 320 885 |
2024-03-06 | $62.61 | $62.77 | $62.35 | $62.50 | 451 323 |
2024-03-05 | $62.55 | $62.62 | $61.92 | $62.21 | 318 117 |
2024-03-04 | $62.79 | $63.01 | $62.77 | $62.79 | 317 383 |
2024-03-01 | $62.35 | $62.87 | $62.31 | $62.84 | 455 120 |
2024-02-29 | $62.26 | $62.44 | $61.92 | $62.31 | 526 754 |
2024-02-28 | $61.87 | $62.09 | $61.86 | $61.99 | 1 313 814 |
2024-02-27 | $62.05 | $62.12 | $61.86 | $62.08 | 1 179 809 |
2024-02-26 | $62.19 | $62.27 | $61.96 | $61.96 | 736 925 |
2024-02-23 | $62.29 | $62.43 | $62.11 | $62.18 | 630 576 |
2024-02-22 | $61.66 | $62.24 | $61.60 | $62.13 | 1 007 081 |