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 |
| Mar 15, 2018 | $34.23 | $34.31 | $34.05 | $34.11 | 95 716 |
| Mar 14, 2018 | $34.50 | $34.50 | $34.12 | $34.18 | 916 694 |
| Mar 13, 2018 | $34.77 | $34.78 | $34.30 | $34.38 | 290 317 |
| Mar 12, 2018 | $34.66 | $34.72 | $34.52 | $34.59 | 186 965 |
| Mar 09, 2018 | $34.23 | $34.60 | $34.19 | $34.60 | 170 814 |
| Mar 08, 2018 | $33.98 | $34.06 | $33.86 | $34.02 | 276 437 |
| Mar 07, 2018 | $33.55 | $33.97 | $33.55 | $33.91 | 300 082 |
| Mar 06, 2018 | $33.87 | $33.92 | $33.69 | $33.89 | 293 947 |
| Mar 05, 2018 | $33.28 | $33.87 | $33.24 | $33.76 | 415 551 |
| Mar 02, 2018 | $32.99 | $33.47 | $32.87 | $33.41 | 408 069 |
| Mar 01, 2018 | $33.60 | $33.80 | $32.97 | $33.18 | 392 202 |
| Feb 28, 2018 | $34.07 | $34.16 | $33.56 | $33.56 | 396 889 |
| Feb 27, 2018 | $34.41 | $34.50 | $33.96 | $33.97 | 230 745 |
| Feb 26, 2018 | $34.20 | $34.39 | $34.07 | $34.36 | 567 070 |
| Feb 23, 2018 | $33.70 | $34.02 | $33.61 | $34.02 | 158 664 |
| Feb 22, 2018 | $33.57 | $33.82 | $33.43 | $33.48 | 180 316 |
| Feb 21, 2018 | $33.69 | $34.03 | $33.47 | $33.47 | 163 989 |
| Feb 20, 2018 | $33.70 | $33.91 | $33.53 | $33.65 | 315 148 |
| Feb 16, 2018 | $33.74 | $34.08 | $33.74 | $33.85 | 721 980 |
| Feb 15, 2018 | $33.66 | $33.82 | $33.32 | $33.82 | 274 200 |
| Feb 14, 2018 | $32.72 | $33.45 | $32.72 | $33.40 | 437 687 |
| Feb 13, 2018 | $32.73 | $33.02 | $32.65 | $32.94 | 397 763 |
| Feb 12, 2018 | $32.73 | $33.06 | $32.44 | $32.86 | 924 930 |
| Feb 09, 2018 | $32.33 | $32.62 | $31.39 | $32.38 | 679 557 |
| Feb 08, 2018 | $33.26 | $33.27 | $31.98 | $31.98 | 356 378 |
