NYSEARCA:SPTM
SPDR(R) PORTFOLIO TOTAL STOCK MARKET ETF Price (Quote)
$62.23
+0.550 (+0.89%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.52 | $64.33 | Friday, 26th Apr 2024 SPTM stock ended at $62.23. This is 0.89% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.83% from a day low at $61.93 to a day high of $62.45. |
| 90 days | $59.17 | $64.33 | |
| 52 weeks | $49.63 | $64.33 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $52.58 | $52.72 | $52.34 | $52.43 | 492 321 |
| Jun 02, 2023 | $52.06 | $52.66 | $52.06 | $52.53 | 365 735 |
| Jun 01, 2023 | $51.26 | $51.87 | $51.14 | $51.71 | 314 706 |
| May 31, 2023 | $51.31 | $51.43 | $51.05 | $51.27 | 854 445 |
| May 30, 2023 | $51.80 | $51.85 | $51.40 | $51.59 | 392 507 |
| May 26, 2023 | $51.58 | $51.65 | $50.98 | $51.56 | 259 602 |
| May 25, 2023 | $50.92 | $51.06 | $50.65 | $50.93 | 837 996 |
| May 24, 2023 | $50.70 | $50.71 | $50.36 | $50.50 | 327 283 |
| May 23, 2023 | $51.24 | $51.39 | $50.85 | $50.90 | 414 516 |
| May 22, 2023 | $51.39 | $51.64 | $51.26 | $51.44 | 478 623 |
| May 19, 2023 | $51.63 | $51.69 | $51.27 | $51.43 | 554 512 |
| May 18, 2023 | $51.00 | $51.56 | $50.97 | $51.53 | 489 205 |
| May 17, 2023 | $50.61 | $51.10 | $50.44 | $51.01 | 296 538 |
| May 16, 2023 | $50.62 | $50.71 | $50.36 | $50.36 | 284 705 |
| May 15, 2023 | $50.66 | $50.80 | $50.43 | $50.76 | 275 847 |
| May 12, 2023 | $50.75 | $50.81 | $50.26 | $50.60 | 373 442 |
| May 11, 2023 | $50.63 | $50.66 | $50.38 | $50.63 | 308 382 |
| May 10, 2023 | $50.87 | $50.97 | $50.26 | $50.70 | 332 438 |
| May 09, 2023 | $50.53 | $50.65 | $50.48 | $50.53 | 441 065 |
| May 08, 2023 | $50.80 | $50.79 | $50.56 | $50.76 | 461 906 |
| May 05, 2023 | $50.28 | $50.85 | $50.28 | $50.74 | 448 089 |
| May 04, 2023 | $50.01 | $50.06 | $49.63 | $49.80 | 1 021 175 |
| May 03, 2023 | $50.55 | $50.91 | $50.15 | $50.21 | 841 720 |
| May 02, 2023 | $50.99 | $50.93 | $50.14 | $50.51 | 406 532 |
| May 01, 2023 | $51.11 | $51.33 | $51.07 | $51.11 | 713 286 |
