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 |
| Mar 01, 2023 | $49.09 | $49.23 | $48.82 | $48.99 | 452 176 |
| Feb 28, 2023 | $49.28 | $49.53 | $49.18 | $49.18 | 556 630 |
| Feb 27, 2023 | $49.59 | $49.74 | $49.22 | $49.30 | 471 026 |
| Feb 24, 2023 | $49.02 | $49.25 | $48.83 | $49.15 | 473 798 |
| Feb 23, 2023 | $49.82 | $49.86 | $49.14 | $49.65 | 420 132 |
| Feb 22, 2023 | $49.57 | $49.71 | $49.24 | $49.40 | 271 234 |
| Feb 21, 2023 | $50.02 | $50.10 | $49.44 | $49.47 | 353 742 |
| Feb 17, 2023 | $50.37 | $50.53 | $50.13 | $50.52 | 448 934 |
| Feb 16, 2023 | $50.67 | $51.18 | $50.60 | $50.61 | 496 516 |
| Feb 15, 2023 | $50.85 | $51.31 | $50.76 | $51.31 | 445 521 |
| Feb 14, 2023 | $50.99 | $51.42 | $50.61 | $51.10 | 796 293 |
| Feb 13, 2023 | $50.62 | $51.15 | $50.58 | $51.15 | 511 844 |
| Feb 10, 2023 | $50.29 | $50.60 | $50.18 | $50.56 | 305 403 |
| Feb 09, 2023 | $51.34 | $51.35 | $50.29 | $50.42 | 611 636 |
| Feb 08, 2023 | $51.21 | $51.37 | $50.80 | $50.87 | 1 515 486 |
| Feb 07, 2023 | $50.74 | $51.60 | $50.52 | $51.47 | 591 060 |
| Feb 06, 2023 | $50.85 | $50.99 | $50.62 | $50.84 | 520 220 |
| Feb 03, 2023 | $51.02 | $51.71 | $51.01 | $51.19 | 584 787 |
| Feb 02, 2023 | $51.40 | $51.84 | $51.20 | $51.67 | 636 062 |
| Feb 01, 2023 | $50.25 | $51.28 | $49.90 | $50.91 | 547 497 |
| Jan 31, 2023 | $49.65 | $50.38 | $49.65 | $50.36 | 512 386 |
| Jan 30, 2023 | $49.92 | $50.17 | $49.58 | $49.60 | 475 983 |
| Jan 27, 2023 | $50.00 | $50.53 | $49.97 | $50.24 | 600 374 |
| Jan 26, 2023 | $49.92 | $50.14 | $49.54 | $50.14 | 700 808 |
| Jan 25, 2023 | $49.05 | $49.62 | $48.77 | $49.57 | 421 765 |
