NYSEARCA:SPTM
SPDR(R) PORTFOLIO TOTAL STOCK MARKET ETF Price (Quote)
$63.83
+0.0100 (+0.0157%)
At Close: May 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $60.52 | $64.06 | Monday, 13th May 2024 SPTM stock ended at $63.83. This is 0.0157% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 0.439% from a day low at $63.77 to a day high of $64.05. |
90 days | $60.07 | $64.33 | |
52 weeks | $50.13 | $64.33 |
Date | Open | High | Low | Close | Volume |
Aug 07, 2018 | $35.64 | $35.69 | $35.61 | $35.65 | 373 329 |
Aug 06, 2018 | $35.39 | $35.57 | $35.35 | $35.53 | 496 083 |
Aug 03, 2018 | $35.32 | $35.40 | $35.28 | $35.40 | 346 493 |
Aug 02, 2018 | $34.88 | $35.30 | $34.88 | $35.29 | 563 297 |
Aug 01, 2018 | $35.13 | $35.19 | $34.95 | $35.06 | 849 703 |
Jul 31, 2018 | $35.04 | $35.19 | $34.96 | $35.09 | 841 128 |
Jul 30, 2018 | $35.15 | $35.15 | $34.84 | $34.89 | 590 782 |
Jul 27, 2018 | $35.46 | $35.47 | $34.99 | $35.10 | 1 126 326 |
Jul 26, 2018 | $35.37 | $35.48 | $35.35 | $35.37 | 674 324 |
Jul 25, 2018 | $35.17 | $35.48 | $35.13 | $35.46 | 912 490 |
Jul 24, 2018 | $35.26 | $35.32 | $35.04 | $35.17 | 984 155 |
Jul 23, 2018 | $35.04 | $35.11 | $34.94 | $35.09 | 575 740 |
Jul 20, 2018 | $35.02 | $35.13 | $35.02 | $35.04 | 550 941 |
Jul 19, 2018 | $35.11 | $35.17 | $34.98 | $35.08 | 800 924 |
Jul 18, 2018 | $35.12 | $35.18 | $35.03 | $35.16 | 356 474 |
Jul 17, 2018 | $34.88 | $35.16 | $34.86 | $35.10 | 686 176 |
Jul 16, 2018 | $35.03 | $35.03 | $34.89 | $34.96 | 502 935 |
Jul 13, 2018 | $34.98 | $35.06 | $34.90 | $35.00 | 438 167 |
Jul 12, 2018 | $34.86 | $34.99 | $34.77 | $34.99 | 596 030 |
Jul 11, 2018 | $34.78 | $34.87 | $34.66 | $34.71 | 1 045 411 |
Jul 10, 2018 | $34.94 | $34.99 | $34.86 | $34.96 | 839 876 |
Jul 09, 2018 | $34.71 | $34.87 | $34.67 | $34.87 | 838 226 |
Jul 06, 2018 | $34.31 | $34.60 | $34.23 | $34.56 | 1 176 706 |
Jul 05, 2018 | $34.17 | $34.28 | $34.00 | $34.28 | 1 211 121 |
Jul 03, 2018 | $34.22 | $34.25 | $33.94 | $33.97 | 311 092 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPTM stock historical prices to predict future price movements?
Trend Analysis: Examine the SPTM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPTM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.