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 |
| Oct 26, 2023 | $50.97 | $51.08 | $50.43 | $50.53 | 437 976 |
| Oct 25, 2023 | $51.55 | $51.59 | $51.05 | $51.11 | 492 498 |
| Oct 24, 2023 | $51.74 | $51.99 | $51.51 | $51.85 | 428 830 |
| Oct 23, 2023 | $51.39 | $51.96 | $51.18 | $51.43 | 642 456 |
| Oct 20, 2023 | $52.18 | $52.23 | $51.58 | $51.60 | 427 978 |
| Oct 19, 2023 | $52.82 | $53.02 | $52.13 | $52.23 | 606 822 |
| Oct 18, 2023 | $53.23 | $53.30 | $52.59 | $52.72 | 363 074 |
| Oct 17, 2023 | $53.01 | $53.71 | $53.01 | $53.47 | 317 801 |
| Oct 16, 2023 | $53.07 | $53.53 | $53.07 | $53.38 | 397 863 |
| Oct 13, 2023 | $53.31 | $53.41 | $52.64 | $52.84 | 551 861 |
| Oct 12, 2023 | $53.54 | $53.55 | $52.81 | $53.12 | 393 861 |
| Oct 11, 2023 | $53.41 | $53.51 | $53.10 | $53.50 | 578 971 |
| Oct 10, 2023 | $53.05 | $53.59 | $53.02 | $53.24 | 620 778 |
| Oct 09, 2023 | $52.38 | $53.05 | $52.34 | $52.95 | 645 493 |
| Oct 06, 2023 | $51.74 | $52.83 | $51.57 | $52.61 | 617 442 |
| Oct 05, 2023 | $52.00 | $52.13 | $51.64 | $52.01 | 1 333 939 |
| Oct 04, 2023 | $51.78 | $52.14 | $51.55 | $52.08 | 464 724 |
| Oct 03, 2023 | $52.11 | $52.31 | $51.52 | $51.71 | 795 438 |
| Oct 02, 2023 | $52.39 | $52.56 | $52.09 | $52.39 | 659 541 |
| Sep 29, 2023 | $53.02 | $53.02 | $52.31 | $52.49 | 869 979 |
| Sep 28, 2023 | $52.19 | $52.82 | $52.19 | $52.58 | 430 175 |
| Sep 27, 2023 | $52.42 | $52.47 | $51.85 | $52.29 | 498 776 |
| Sep 26, 2023 | $52.66 | $52.73 | $52.15 | $52.22 | 783 039 |
| Sep 25, 2023 | $52.64 | $53.02 | $52.60 | $53.00 | 318 671 |
| Sep 22, 2023 | $53.05 | $53.22 | $52.75 | $52.78 | 367 037 |
