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 |
| Aug 16, 2023 | $54.36 | $54.59 | $54.04 | $54.05 | 315 175 |
| Aug 15, 2023 | $54.83 | $54.89 | $54.40 | $54.46 | 261 839 |
| Aug 14, 2023 | $54.72 | $55.10 | $54.65 | $55.08 | 368 703 |
| Aug 11, 2023 | $54.63 | $54.95 | $54.57 | $54.80 | 708 677 |
| Aug 10, 2023 | $55.15 | $55.55 | $54.70 | $54.86 | 974 272 |
| Aug 09, 2023 | $55.27 | $55.27 | $54.75 | $54.82 | 318 818 |
| Aug 08, 2023 | $55.10 | $55.25 | $54.78 | $55.19 | 516 863 |
| Aug 07, 2023 | $55.19 | $55.47 | $55.15 | $55.45 | 713 771 |
| Aug 04, 2023 | $55.44 | $55.72 | $54.93 | $55.01 | 363 067 |
| Aug 03, 2023 | $55.12 | $55.45 | $55.04 | $55.23 | 311 453 |
| Aug 02, 2023 | $55.75 | $55.75 | $55.30 | $55.40 | 350 247 |
| Aug 01, 2023 | $56.13 | $56.23 | $56.01 | $56.15 | 419 336 |
| Jul 31, 2023 | $56.28 | $56.32 | $56.11 | $56.31 | 332 115 |
| Jul 28, 2023 | $56.08 | $56.28 | $55.96 | $56.18 | 319 904 |
| Jul 27, 2023 | $56.41 | $56.48 | $55.54 | $55.61 | 415 364 |
| Jul 26, 2023 | $55.90 | $56.21 | $55.78 | $56.03 | 263 803 |
| Jul 25, 2023 | $55.82 | $56.17 | $55.81 | $56.02 | 287 070 |
| Jul 24, 2023 | $55.75 | $55.95 | $55.70 | $55.87 | 328 324 |
| Jul 21, 2023 | $55.86 | $55.86 | $55.63 | $55.64 | 180 638 |
| Jul 20, 2023 | $55.85 | $55.97 | $55.55 | $55.64 | 501 871 |
| Jul 19, 2023 | $55.98 | $56.12 | $55.89 | $56.02 | 513 810 |
| Jul 18, 2023 | $55.39 | $55.94 | $55.35 | $55.84 | 341 043 |
| Jul 17, 2023 | $55.24 | $55.56 | $55.21 | $55.42 | 474 813 |
| Jul 14, 2023 | $55.39 | $55.47 | $55.15 | $55.23 | 256 132 |
| Jul 13, 2023 | $55.13 | $55.40 | $55.09 | $55.31 | 367 417 |
