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 |
| Jul 12, 2023 | $54.91 | $55.04 | $54.75 | $54.85 | 323 371 |
| Jul 11, 2023 | $54.19 | $54.49 | $54.08 | $54.45 | 336 033 |
| Jul 10, 2023 | $53.84 | $54.10 | $53.83 | $54.08 | 238 655 |
| Jul 07, 2023 | $53.87 | $54.38 | $53.87 | $53.87 | 324 012 |
| Jul 06, 2023 | $53.94 | $54.02 | $53.65 | $53.99 | 794 149 |
| Jul 05, 2023 | $54.28 | $54.51 | $54.28 | $54.40 | 473 357 |
| Jul 03, 2023 | $54.45 | $54.58 | $54.40 | $54.57 | 160 173 |
| Jun 30, 2023 | $54.20 | $54.58 | $54.20 | $54.44 | 310 530 |
| Jun 29, 2023 | $53.58 | $53.88 | $53.54 | $53.88 | 329 881 |
| Jun 28, 2023 | $53.45 | $53.71 | $53.37 | $53.60 | 263 289 |
| Jun 27, 2023 | $53.11 | $53.66 | $53.04 | $53.56 | 393 028 |
| Jun 26, 2023 | $53.12 | $53.34 | $52.95 | $52.98 | 432 927 |
| Jun 23, 2023 | $53.17 | $53.39 | $53.07 | $53.17 | 298 240 |
| Jun 22, 2023 | $53.28 | $53.60 | $53.24 | $53.60 | 380 771 |
| Jun 21, 2023 | $53.51 | $53.65 | $53.35 | $53.40 | 423 586 |
| Jun 20, 2023 | $53.70 | $53.81 | $53.43 | $53.70 | 694 276 |
| Jun 16, 2023 | $54.65 | $54.65 | $54.14 | $54.15 | 499 029 |
| Jun 15, 2023 | $53.56 | $54.50 | $53.56 | $54.33 | 387 848 |
| Jun 14, 2023 | $53.70 | $53.96 | $53.29 | $53.69 | 436 856 |
| Jun 13, 2023 | $53.54 | $53.76 | $53.46 | $53.65 | 586 561 |
| Jun 12, 2023 | $52.97 | $53.32 | $52.89 | $53.32 | 471 004 |
| Jun 09, 2023 | $52.88 | $53.12 | $52.75 | $52.86 | 258 295 |
| Jun 08, 2023 | $52.53 | $52.85 | $52.40 | $52.82 | 618 361 |
| Jun 07, 2023 | $52.69 | $52.83 | $52.46 | $52.51 | 633 913 |
| Jun 06, 2023 | $52.39 | $52.67 | $52.30 | $52.63 | 379 058 |
