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 |
| Dec 14, 2017 | $33.20 | $33.20 | $32.97 | $32.98 | 331 498 |
| Dec 13, 2017 | $33.17 | $33.26 | $33.09 | $33.09 | 445 600 |
| Dec 12, 2017 | $33.17 | $33.21 | $33.10 | $33.13 | 357 134 |
| Dec 11, 2017 | $33.04 | $33.11 | $33.02 | $33.11 | 323 768 |
| Dec 08, 2017 | $32.99 | $33.04 | $32.94 | $33.02 | 500 195 |
| Dec 07, 2017 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| Dec 06, 2017 | $32.75 | $32.78 | $32.67 | $32.73 | 289 134 |
| Dec 05, 2017 | $32.94 | $32.99 | $32.74 | $32.76 | 274 340 |
| Dec 04, 2017 | $33.15 | $33.23 | $32.88 | $32.90 | 352 838 |
| Dec 01, 2017 | $32.99 | $33.03 | $32.44 | $32.93 | 975 119 |
| Nov 30, 2017 | $32.90 | $33.10 | $32.84 | $33.01 | 277 879 |
| Nov 29, 2017 | $32.73 | $32.84 | $32.67 | $32.72 | 163 434 |
| Nov 28, 2017 | $32.48 | $32.73 | $32.43 | $32.73 | 186 608 |
| Nov 27, 2017 | $32.45 | $32.46 | $32.36 | $32.37 | 278 762 |
| Nov 24, 2017 | $32.45 | $32.45 | $32.39 | $32.43 | 103 272 |
| Nov 22, 2017 | $32.41 | $32.41 | $32.34 | $32.36 | 184 875 |
| Nov 21, 2017 | $32.27 | $32.39 | $32.27 | $32.38 | 926 659 |
| Nov 20, 2017 | $32.16 | $32.18 | $32.09 | $32.10 | 249 593 |
| Nov 17, 2017 | $32.11 | $32.14 | $32.08 | $32.10 | 232 767 |
| Nov 16, 2017 | $31.98 | $32.19 | $31.98 | $32.15 | 735 897 |
| Nov 15, 2017 | $31.90 | $31.93 | $31.72 | $31.83 | 290 292 |
| Nov 14, 2017 | $31.98 | $32.02 | $31.88 | $32.01 | 251 001 |
| Nov 13, 2017 | $31.98 | $32.11 | $31.96 | $32.08 | 146 495 |
| Nov 10, 2017 | $32.05 | $32.07 | $31.98 | $32.05 | 158 029 |
| Nov 09, 2017 | $32.04 | $32.14 | $31.84 | $32.06 | 267 382 |
