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 |
| Jan 09, 2024 | $57.95 | $58.29 | $57.86 | $58.18 | 1 487 101 |
| Jan 08, 2024 | $57.49 | $58.29 | $57.49 | $58.29 | 395 759 |
| Jan 05, 2024 | $57.40 | $57.78 | $57.31 | $57.48 | 4 258 129 |
| Jan 04, 2024 | $57.50 | $57.83 | $57.36 | $57.38 | 582 263 |
| Jan 03, 2024 | $57.84 | $57.88 | $57.50 | $57.58 | 633 494 |
| Jan 02, 2024 | $58.06 | $58.25 | $57.85 | $58.13 | 1 112 505 |
| Dec 29, 2023 | $58.56 | $58.67 | $58.21 | $58.45 | 497 012 |
| Dec 28, 2023 | $58.65 | $58.73 | $58.60 | $58.65 | 388 451 |
| Dec 27, 2023 | $58.51 | $58.65 | $58.44 | $58.61 | 430 420 |
| Dec 26, 2023 | $58.30 | $58.62 | $58.30 | $58.50 | 217 070 |
| Dec 22, 2023 | $58.25 | $58.46 | $58.02 | $58.27 | 461 661 |
| Dec 21, 2023 | $57.95 | $58.16 | $57.64 | $58.14 | 761 168 |
| Dec 20, 2023 | $58.30 | $58.52 | $57.51 | $57.54 | 541 335 |
| Dec 19, 2023 | $58.04 | $58.38 | $58.04 | $58.35 | 398 832 |
| Dec 18, 2023 | $57.91 | $58.09 | $57.84 | $58.00 | 344 589 |
| Dec 15, 2023 | $57.88 | $58.09 | $57.80 | $57.96 | 518 478 |
| Dec 14, 2023 | $58.05 | $58.24 | $57.71 | $58.01 | 479 647 |
| Dec 13, 2023 | $56.92 | $57.77 | $56.88 | $57.75 | 319 071 |
| Dec 12, 2023 | $56.59 | $56.92 | $56.49 | $56.90 | 375 159 |
| Dec 11, 2023 | $56.38 | $56.69 | $56.38 | $56.68 | 344 058 |
| Dec 08, 2023 | $56.11 | $56.51 | $56.10 | $56.41 | 250 722 |
| Dec 07, 2023 | $56.01 | $56.25 | $55.95 | $56.17 | 985 858 |
| Dec 06, 2023 | $56.21 | $56.25 | $55.73 | $55.74 | 456 186 |
| Dec 05, 2023 | $55.86 | $56.11 | $55.81 | $55.99 | 609 542 |
| Dec 04, 2023 | $55.89 | $56.09 | $55.78 | $56.05 | 328 049 |
