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 |
| Mar 21, 2024 | $64.15 | $64.22 | $64.00 | $64.02 | 428 143 |
| Mar 20, 2024 | $63.13 | $63.78 | $63.08 | $63.73 | 467 445 |
| Mar 19, 2024 | $62.66 | $63.18 | $62.61 | $63.14 | 253 885 |
| Mar 18, 2024 | $62.94 | $63.09 | $62.75 | $62.80 | 362 022 |
| Mar 15, 2024 | $62.60 | $62.87 | $62.49 | $62.67 | 665 935 |
| Mar 14, 2024 | $63.38 | $63.38 | $62.67 | $63.06 | 1 096 540 |
| Mar 13, 2024 | $63.34 | $63.40 | $63.07 | $63.26 | 344 165 |
| Mar 12, 2024 | $62.96 | $63.39 | $62.63 | $63.34 | 352 823 |
| Mar 11, 2024 | $62.61 | $62.74 | $62.36 | $62.68 | 334 242 |
| Mar 08, 2024 | $63.27 | $63.54 | $62.69 | $62.77 | 396 859 |
| Mar 07, 2024 | $62.88 | $63.25 | $62.85 | $63.15 | 320 885 |
| Mar 06, 2024 | $62.61 | $62.77 | $62.35 | $62.50 | 451 323 |
| Mar 05, 2024 | $62.55 | $62.62 | $61.92 | $62.21 | 318 117 |
| Mar 04, 2024 | $62.79 | $63.01 | $62.77 | $62.79 | 317 383 |
| Mar 01, 2024 | $62.35 | $62.87 | $62.31 | $62.84 | 455 120 |
| Feb 29, 2024 | $62.26 | $62.44 | $61.92 | $62.31 | 526 754 |
| Feb 28, 2024 | $61.87 | $62.09 | $61.86 | $61.99 | 1 313 814 |
| Feb 27, 2024 | $62.05 | $62.12 | $61.86 | $62.08 | 1 179 809 |
| Feb 26, 2024 | $62.19 | $62.27 | $61.96 | $61.96 | 736 925 |
| Feb 23, 2024 | $62.29 | $62.43 | $62.11 | $62.18 | 630 576 |
| Feb 22, 2024 | $61.66 | $62.24 | $61.60 | $62.13 | 1 007 081 |
| Feb 21, 2024 | $60.66 | $60.93 | $60.48 | $60.93 | 684 980 |
| Feb 20, 2024 | $60.94 | $61.03 | $60.59 | $60.85 | 532 671 |
| Feb 16, 2024 | $61.46 | $61.64 | $61.17 | $61.19 | 364 292 |
| Feb 15, 2024 | $61.13 | $61.57 | $61.13 | $61.52 | 296 799 |
