NYSEARCA:SPTM
SPDR(R) PORTFOLIO TOTAL STOCK MARKET ETF Price (Quote)
$63.38
-0.0100 (-0.0158%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.52 | $63.84 | Wednesday, 8th May 2024 SPTM stock ended at $63.38. This is 0.0158% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.444% from a day low at $63.16 to a day high of $63.44. |
| 90 days | $60.07 | $64.33 | |
| 52 weeks | $50.13 | $64.33 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2023 | $50.73 | $50.73 | $50.12 | $50.30 | 337 982 |
| Apr 03, 2023 | $50.44 | $50.70 | $50.32 | $50.61 | 599 091 |
| Mar 31, 2023 | $49.85 | $50.47 | $49.85 | $50.43 | 621 998 |
| Mar 30, 2023 | $49.80 | $49.84 | $49.51 | $49.75 | 326 653 |
| Mar 29, 2023 | $49.24 | $49.49 | $49.14 | $49.47 | 302 936 |
| Mar 28, 2023 | $48.80 | $48.89 | $48.54 | $48.80 | 313 217 |
| Mar 27, 2023 | $49.06 | $49.14 | $48.74 | $48.85 | 701 281 |
| Mar 24, 2023 | $48.19 | $48.76 | $47.94 | $48.76 | 401 035 |
| Mar 23, 2023 | $48.72 | $49.21 | $48.10 | $48.44 | 726 361 |
| Mar 22, 2023 | $49.16 | $49.60 | $48.31 | $48.31 | 542 748 |
| Mar 21, 2023 | $48.99 | $49.26 | $48.81 | $49.19 | 423 629 |
| Mar 20, 2023 | $48.14 | $48.61 | $48.11 | $48.49 | 622 100 |
| Mar 17, 2023 | $48.75 | $48.78 | $48.07 | $48.20 | 444 765 |
| Mar 16, 2023 | $47.76 | $48.89 | $47.63 | $48.85 | 428 487 |
| Mar 15, 2023 | $47.64 | $48.04 | $47.37 | $48.03 | 638 239 |
| Mar 14, 2023 | $48.31 | $48.63 | $47.82 | $48.41 | 459 496 |
| Mar 13, 2023 | $47.17 | $48.21 | $47.01 | $47.56 | 789 737 |
| Mar 10, 2023 | $48.42 | $48.62 | $47.53 | $47.76 | 602 200 |
| Mar 09, 2023 | $49.46 | $49.72 | $48.38 | $48.48 | 330 416 |
| Mar 08, 2023 | $49.36 | $49.52 | $49.15 | $49.43 | 318 004 |
| Mar 07, 2023 | $50.11 | $50.12 | $49.27 | $49.36 | 717 141 |
| Mar 06, 2023 | $50.21 | $50.48 | $50.04 | $50.10 | 348 136 |
| Mar 03, 2023 | $49.56 | $50.16 | $49.50 | $50.16 | 307 776 |
| Mar 02, 2023 | $48.76 | $49.47 | $48.68 | $49.36 | 1 160 726 |
| Mar 01, 2023 | $49.09 | $49.23 | $48.82 | $48.99 | 452 176 |
