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 |
| Feb 14, 2024 | $60.81 | $61.12 | $60.55 | $61.08 | 375 023 |
| Feb 13, 2024 | $60.51 | $60.73 | $60.07 | $60.48 | 578 318 |
| Feb 12, 2024 | $61.41 | $61.68 | $61.30 | $61.40 | 554 805 |
| Feb 09, 2024 | $61.09 | $61.40 | $61.03 | $61.34 | 362 362 |
| Feb 08, 2024 | $60.88 | $61.04 | $60.84 | $60.98 | 352 695 |
| Feb 07, 2024 | $60.72 | $60.97 | $60.59 | $60.93 | 325 704 |
| Feb 06, 2024 | $60.37 | $60.47 | $60.21 | $60.42 | 339 320 |
| Feb 05, 2024 | $60.43 | $60.45 | $59.98 | $60.25 | 585 163 |
| Feb 02, 2024 | $59.99 | $60.71 | $59.92 | $60.49 | 364 209 |
| Feb 01, 2024 | $59.40 | $59.94 | $59.25 | $59.94 | 410 454 |
| Jan 31, 2024 | $59.87 | $59.96 | $59.17 | $59.17 | 527 555 |
| Jan 30, 2024 | $60.15 | $60.25 | $60.08 | $60.15 | 376 144 |
| Jan 29, 2024 | $59.81 | $60.24 | $59.72 | $60.24 | 449 678 |
| Jan 26, 2024 | $59.78 | $59.96 | $59.66 | $59.75 | 486 224 |
| Jan 25, 2024 | $59.75 | $59.85 | $59.50 | $59.78 | 396 882 |
| Jan 24, 2024 | $59.83 | $59.90 | $59.44 | $59.48 | 952 909 |
| Jan 23, 2024 | $59.42 | $59.48 | $59.21 | $59.46 | 403 354 |
| Jan 22, 2024 | $59.34 | $59.51 | $59.23 | $59.33 | 390 258 |
| Jan 19, 2024 | $58.64 | $59.16 | $58.46 | $59.14 | 472 886 |
| Jan 18, 2024 | $58.14 | $58.48 | $57.92 | $58.43 | 338 925 |
| Jan 17, 2024 | $57.78 | $57.96 | $57.61 | $57.91 | 477 785 |
| Jan 16, 2024 | $58.24 | $58.44 | $58.01 | $58.23 | 479 613 |
| Jan 12, 2024 | $58.61 | $58.74 | $58.30 | $58.48 | 360 734 |
| Jan 11, 2024 | $58.55 | $58.62 | $57.94 | $58.42 | 346 767 |
| Jan 10, 2024 | $58.22 | $58.58 | $58.14 | $58.50 | 511 836 |
