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 |
| Sep 21, 2023 | $53.45 | $53.47 | $52.90 | $52.93 | 426 673 |
| Sep 20, 2023 | $54.44 | $54.51 | $53.78 | $53.78 | 328 990 |
| Sep 19, 2023 | $54.26 | $54.35 | $53.96 | $54.28 | 470 042 |
| Sep 18, 2023 | $54.31 | $54.56 | $54.28 | $54.39 | 527 469 |
| Sep 15, 2023 | $55.08 | $55.08 | $54.54 | $54.61 | 475 924 |
| Sep 14, 2023 | $55.07 | $55.32 | $54.93 | $55.26 | 284 026 |
| Sep 13, 2023 | $54.70 | $54.88 | $54.59 | $54.73 | 270 711 |
| Sep 12, 2023 | $54.84 | $55.01 | $54.65 | $54.73 | 368 512 |
| Sep 11, 2023 | $54.99 | $55.03 | $54.78 | $55.01 | 274 570 |
| Sep 08, 2023 | $54.61 | $54.82 | $54.55 | $54.64 | 295 924 |
| Sep 07, 2023 | $54.38 | $54.67 | $54.34 | $54.58 | 513 209 |
| Sep 06, 2023 | $55.01 | $55.07 | $54.50 | $54.79 | 490 279 |
| Sep 05, 2023 | $55.37 | $55.39 | $55.14 | $55.15 | 300 219 |
| Sep 01, 2023 | $55.69 | $55.70 | $55.29 | $55.46 | 204 179 |
| Aug 31, 2023 | $55.48 | $55.63 | $55.32 | $55.35 | 461 213 |
| Aug 30, 2023 | $55.22 | $55.48 | $55.14 | $55.38 | 434 698 |
| Aug 29, 2023 | $54.40 | $55.20 | $54.38 | $55.20 | 451 552 |
| Aug 28, 2023 | $54.33 | $54.47 | $54.17 | $54.42 | 536 293 |
| Aug 25, 2023 | $53.86 | $54.19 | $53.44 | $54.02 | 273 284 |
| Aug 24, 2023 | $54.59 | $54.68 | $53.68 | $53.69 | 388 766 |
| Aug 23, 2023 | $53.94 | $54.48 | $53.94 | $54.41 | 1 327 262 |
| Aug 22, 2023 | $54.17 | $54.17 | $53.75 | $53.80 | 745 822 |
| Aug 21, 2023 | $53.75 | $54.06 | $53.49 | $53.95 | 324 249 |
| Aug 18, 2023 | $53.22 | $53.76 | $53.21 | $53.63 | 236 746 |
| Aug 17, 2023 | $54.23 | $54.25 | $53.56 | $53.59 | 288 091 |
