NYSEARCA:SPTM
SPDR(R) PORTFOLIO TOTAL STOCK MARKET ETF Price (Quote)
$63.76
+0.380 (+0.600%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.52 | $63.84 | Thursday, 9th May 2024 SPTM stock ended at $63.76. This is 0.600% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.695% from a day low at $63.33 to a day high of $63.77. |
| 90 days | $60.07 | $64.33 | |
| 52 weeks | $50.13 | $64.33 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $63.37 | $63.77 | $63.33 | $63.76 | 297 819 |
| May 08, 2024 | $63.16 | $63.44 | $63.16 | $63.38 | 242 645 |
| May 07, 2024 | $63.40 | $63.58 | $63.33 | $63.39 | 385 836 |
| May 06, 2024 | $62.97 | $63.32 | $62.94 | $63.32 | 426 675 |
| May 03, 2024 | $62.71 | $62.76 | $62.34 | $62.68 | 319 023 |
| May 02, 2024 | $61.79 | $62.00 | $61.23 | $61.85 | 363 975 |
| May 01, 2024 | $61.46 | $62.23 | $61.25 | $61.29 | 557 636 |
| Apr 30, 2024 | $62.32 | $62.40 | $61.52 | $61.53 | 407 987 |
| Apr 29, 2024 | $62.45 | $62.55 | $62.17 | $62.46 | 245 893 |
| Apr 26, 2024 | $62.06 | $62.45 | $61.93 | $62.23 | 240 849 |
| Apr 25, 2024 | $61.16 | $61.79 | $60.97 | $61.68 | 339 569 |
| Apr 24, 2024 | $62.06 | $62.17 | $61.65 | $61.95 | 304 101 |
| Apr 23, 2024 | $61.50 | $62.04 | $61.40 | $61.94 | 362 019 |
| Apr 22, 2024 | $60.96 | $61.56 | $60.74 | $61.20 | 646 306 |
| Apr 19, 2024 | $61.09 | $61.25 | $60.52 | $60.69 | 605 465 |
| Apr 18, 2024 | $61.46 | $61.71 | $61.06 | $61.17 | 383 668 |
| Apr 17, 2024 | $61.93 | $61.94 | $61.10 | $61.28 | 345 865 |
| Apr 16, 2024 | $61.79 | $61.99 | $61.47 | $61.60 | 490 410 |
| Apr 15, 2024 | $63.03 | $63.08 | $61.67 | $61.77 | 282 507 |
| Apr 12, 2024 | $62.99 | $63.15 | $62.33 | $62.51 | 327 823 |
| Apr 11, 2024 | $63.17 | $63.59 | $62.73 | $63.43 | 322 042 |
| Apr 10, 2024 | $62.87 | $63.24 | $62.73 | $63.00 | 501 680 |
| Apr 09, 2024 | $63.78 | $63.84 | $63.09 | $63.66 | 334 513 |
| Apr 08, 2024 | $63.63 | $63.75 | $63.51 | $63.58 | 231 766 |
| Apr 05, 2024 | $63.03 | $63.78 | $63.01 | $63.49 | 286 513 |
