NYSEARCA:SPTM
SPDR(R) PORTFOLIO TOTAL STOCK MARKET ETF Price (Quote)
$63.76
+0.380 (+0.600%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.52 | $63.84 | Thursday, 9th May 2024 SPTM stock ended at $63.76. This is 0.600% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.695% from a day low at $63.33 to a day high of $63.77. |
| 90 days | $60.07 | $64.33 | |
| 52 weeks | $50.13 | $64.33 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Nov 08, 2017 | $32.13 | $32.20 | $32.06 | $32.17 | 344 245 |
| Nov 07, 2017 | $32.23 | $32.24 | $32.06 | $32.13 | 151 925 |
| Nov 06, 2017 | $32.17 | $32.20 | $32.12 | $32.16 | 255 532 |
| Nov 03, 2017 | $32.08 | $32.13 | $31.99 | $32.12 | 152 560 |
| Nov 02, 2017 | $32.04 | $32.05 | $31.87 | $32.02 | 259 199 |
| Nov 01, 2017 | $32.13 | $32.16 | $31.96 | $32.02 | 226 274 |
| Oct 31, 2017 | $32.00 | $32.04 | $31.96 | $32.01 | 199 568 |
| Oct 30, 2017 | $31.92 | $32.07 | $31.90 | $31.94 | 135 784 |
| Oct 27, 2017 | $31.92 | $32.07 | $31.86 | $32.06 | 156 322 |
| Oct 26, 2017 | $31.88 | $31.88 | $31.80 | $31.80 | 192 185 |
| Oct 25, 2017 | $31.95 | $31.95 | $31.62 | $31.77 | 95 519 |
| Oct 24, 2017 | $31.88 | $31.95 | $31.88 | $31.91 | 353 407 |
| Oct 23, 2017 | $32.04 | $32.04 | $31.85 | $31.86 | 386 350 |
| Oct 20, 2017 | $31.98 | $32.00 | $31.91 | $31.99 | 120 117 |
| Oct 19, 2017 | $31.75 | $31.82 | $31.63 | $31.81 | 113 270 |
| Oct 18, 2017 | $31.86 | $31.86 | $31.79 | $31.81 | 59 879 |
