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 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 |
| Apr 28, 2023 | $50.61 | $51.14 | $50.61 | $51.14 | 619 428 |
| Apr 27, 2023 | $50.06 | $50.73 | $50.03 | $50.72 | 302 510 |
| Apr 26, 2023 | $50.09 | $50.16 | $49.66 | $49.75 | 473 175 |
| Apr 25, 2023 | $50.58 | $50.58 | $49.95 | $49.96 | 461 333 |
| Apr 24, 2023 | $50.72 | $50.85 | $50.55 | $50.78 | 493 222 |
| Apr 21, 2023 | $50.75 | $50.80 | $50.50 | $50.74 | 337 093 |
| Apr 20, 2023 | $50.61 | $50.93 | $50.51 | $50.68 | 324 445 |
| Apr 19, 2023 | $50.75 | $51.09 | $50.73 | $50.98 | 285 027 |
| Apr 18, 2023 | $51.14 | $51.17 | $50.81 | $50.99 | 286 409 |
| Apr 17, 2023 | $50.74 | $50.95 | $50.61 | $50.94 | 306 914 |
| Apr 14, 2023 | $50.78 | $51.11 | $50.47 | $50.79 | 357 802 |
| Apr 13, 2023 | $50.40 | $50.93 | $50.34 | $50.90 | 370 613 |
| Apr 12, 2023 | $50.73 | $50.77 | $50.18 | $50.26 | 308 551 |
| Apr 11, 2023 | $50.47 | $50.65 | $50.37 | $50.43 | 1 033 470 |
| Apr 10, 2023 | $50.05 | $50.42 | $49.97 | $50.41 | 236 682 |
| Apr 06, 2023 | $50.08 | $50.35 | $49.93 | $50.31 | 574 131 |
