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 |
May 25, 2018 | $34.05 | $34.11 | $33.97 | $34.05 | 328 273 |
May 24, 2018 | $34.12 | $34.15 | $33.87 | $34.12 | 563 631 |
May 23, 2018 | $33.93 | $34.17 | $33.90 | $34.17 | 188 435 |
May 22, 2018 | $34.29 | $34.29 | $34.03 | $34.07 | 1 768 066 |
May 21, 2018 | $34.13 | $34.24 | $34.09 | $34.15 | 569 718 |
May 18, 2018 | $33.97 | $34.00 | $33.88 | $33.94 | 218 380 |
May 17, 2018 | $33.99 | $34.13 | $33.88 | $34.00 | 252 966 |
May 16, 2018 | $33.85 | $34.05 | $33.85 | $33.98 | 245 014 |
May 15, 2018 | $33.90 | $33.90 | $33.72 | $33.82 | 299 728 |
May 14, 2018 | $34.13 | $34.18 | $33.98 | $34.04 | 233 724 |
May 11, 2018 | $33.99 | $34.08 | $33.90 | $34.01 | 340 728 |
May 10, 2018 | $33.77 | $34.00 | $33.72 | $33.96 | 413 896 |
May 09, 2018 | $33.43 | $33.69 | $33.38 | $33.65 | 657 099 |
May 08, 2018 | $33.30 | $33.40 | $33.16 | $33.35 | 335 957 |
May 07, 2018 | $33.31 | $33.46 | $33.24 | $33.32 | 469 080 |
May 04, 2018 | $32.71 | $33.30 | $32.63 | $33.18 | 644 380 |
May 03, 2018 | $32.77 | $32.86 | $32.37 | $32.80 | 499 515 |
May 02, 2018 | $33.03 | $33.15 | $32.82 | $32.85 | 342 810 |
May 01, 2018 | $32.92 | $33.05 | $32.70 | $33.05 | 630 826 |
Apr 30, 2018 | $33.33 | $33.40 | $32.98 | $33.00 | 434 008 |
Apr 27, 2018 | $33.27 | $33.32 | $33.12 | $33.22 | 340 996 |
Apr 26, 2018 | $33.01 | $33.31 | $32.96 | $33.23 | 981 085 |
Apr 25, 2018 | $32.81 | $32.96 | $32.60 | $32.87 | 507 958 |
Apr 24, 2018 | $33.40 | $33.42 | $32.63 | $32.85 | 453 937 |
Apr 23, 2018 | $33.34 | $33.40 | $33.09 | $33.23 | 355 924 |
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.