UK markets closed

SPDR Portfolio Total Stock Market ETF (SPTM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
61.95+0.01 (+0.02%)
At close: 04:00PM EDT
61.60 -0.35 (-0.56%)
After hours: 04:07PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202462.0662.1761.6561.9561.95304,101
23 Apr 202461.5062.0461.4061.9461.94362,000
22 Apr 202460.9661.5660.7461.2061.20666,100
19 Apr 202461.0961.2660.5260.6960.69606,300
18 Apr 202461.4661.7161.0661.1761.17383,700
17 Apr 202461.9361.9461.1061.2861.28345,900
16 Apr 202461.7961.9961.4761.6061.60490,500
15 Apr 202463.0363.0861.6661.7761.77282,500
12 Apr 202462.9963.1562.3362.5162.51327,900
11 Apr 202463.1763.5962.7363.4363.43322,000
10 Apr 202462.8763.2462.7363.0063.00501,700
09 Apr 202463.7863.8463.0963.6663.66334,500
08 Apr 202463.6363.7563.5163.5863.58231,800
05 Apr 202463.0363.7863.0163.4963.49286,600
04 Apr 202464.1464.2162.8562.9062.90503,300
03 Apr 202463.4563.8463.4363.6863.68415,800
02 Apr 202463.5463.5963.3263.5663.56335,900
01 Apr 202464.3064.3263.9064.0264.02435,500
28 Mar 202464.1464.3364.1464.1564.15410,200
27 Mar 202463.9064.1563.7164.1564.15335,000
26 Mar 202463.8563.9163.5363.5763.57331,900
25 Mar 202463.7463.8363.6763.6763.67357,800
22 Mar 202464.0364.0363.8363.8863.88500,100
21 Mar 202464.1564.2263.9964.0264.02428,100
20 Mar 202463.1363.7863.0863.7363.73467,400
19 Mar 202462.6663.1862.6163.1463.14253,900
18 Mar 202462.9463.0962.7562.8062.80363,300
18 Mar 20240.207 Dividend
15 Mar 202462.6062.8862.4962.6762.46665,900
14 Mar 202463.3863.3862.6763.0662.851,096,500
13 Mar 202463.3463.4063.0763.2663.05344,200
12 Mar 202462.9663.3962.6363.3463.13352,900
11 Mar 202462.6162.7562.3662.6862.47334,200
08 Mar 202463.2763.5462.6962.7762.56396,900
07 Mar 202462.8863.2562.8563.1562.94320,900
06 Mar 202462.6162.7862.3562.5062.29451,300
05 Mar 202462.5562.6261.9262.2162.00318,100
04 Mar 202462.7963.0162.7462.7962.58317,400
01 Mar 202462.3562.8762.3062.8462.63455,100
29 Feb 202462.2662.4461.9262.3162.10526,800
28 Feb 202461.8762.0961.8661.9961.791,313,800
27 Feb 202462.0562.1261.8662.0861.871,179,800
26 Feb 202462.1962.2761.9561.9661.76736,900
23 Feb 202462.2962.4362.1162.1861.97630,600
22 Feb 202461.6662.2461.6062.1361.921,007,900
21 Feb 202460.6660.9360.4860.9360.73685,000
20 Feb 202460.9461.0360.5960.8560.65564,700
16 Feb 202461.4661.6461.1561.1960.99366,200
15 Feb 202461.1361.5761.1361.5261.32296,800
14 Feb 202460.8161.1260.5461.0860.88375,800
13 Feb 202460.5160.7360.0760.4860.28580,900
12 Feb 202461.4161.6961.3061.4061.20554,800
09 Feb 202461.0961.4161.0161.3461.14362,400
08 Feb 202460.8861.0460.8460.9860.78352,800
07 Feb 202460.7260.9760.5960.9360.73327,000
06 Feb 202460.3760.4760.2160.4260.22339,400
05 Feb 202460.4360.4559.9860.2560.05585,200
02 Feb 202459.9960.7159.9260.4960.29364,200
01 Feb 202459.4059.9559.2559.9459.74410,500
31 Jan 202459.8759.9659.1759.1758.97527,600
30 Jan 202460.1560.2560.0860.1559.95396,100
29 Jan 202459.8160.2459.7260.2460.04449,700
26 Jan 202459.7859.9659.6659.7559.55486,200
25 Jan 202459.7559.8559.5059.7859.58396,900
24 Jan 202459.8359.9059.4459.4859.28952,900
23 Jan 202459.4259.4859.2159.4659.26403,400
22 Jan 202459.3459.5159.2359.3359.13390,300
19 Jan 202458.6459.1658.4659.1458.94472,900
18 Jan 202458.1458.4857.9258.4358.24339,000
17 Jan 202457.7857.9657.6157.9157.72477,800
16 Jan 202458.2458.4458.0158.2358.04479,600
12 Jan 202458.6158.7458.3058.4858.29360,700
11 Jan 202458.5558.6357.9458.4258.23346,800
10 Jan 202458.2258.5858.1458.5058.31515,600
09 Jan 202457.9558.2957.8658.1857.991,508,000
08 Jan 202457.4958.2957.4958.2958.10395,800
05 Jan 202457.4057.7857.3157.4857.294,258,100
04 Jan 202457.5057.8357.3657.3857.19582,300
03 Jan 202457.8457.8857.4957.5857.39633,500
02 Jan 202458.0658.2557.8558.1357.941,112,500
29 Dec 202358.5658.6758.2158.4558.26497,000
28 Dec 202358.6558.7358.6058.6558.46388,700
27 Dec 202358.5158.6558.4358.6158.42430,600
26 Dec 202358.3058.6258.3058.5058.31217,100
22 Dec 202358.2558.4658.0258.2758.08461,900
21 Dec 202357.9558.1657.6458.1457.95761,200
20 Dec 202358.3058.5257.5157.5457.35541,400
19 Dec 202358.0458.3858.0458.3558.16398,800
18 Dec 202357.9158.0957.8458.0057.81345,100
18 Dec 20230.231 Dividend
15 Dec 202357.8858.0957.8057.9657.54518,500
14 Dec 202358.0558.2457.7158.0157.59491,400
13 Dec 202356.9257.7756.8857.7557.33319,200
12 Dec 202356.5956.9256.4956.9056.49375,200
11 Dec 202356.3856.6956.3856.6856.27346,600
08 Dec 202356.1156.5156.1156.4156.00250,700
07 Dec 202356.0156.2655.9556.1755.76985,900
06 Dec 202356.2156.2555.7255.7455.33456,200
05 Dec 202355.8656.1155.8155.9955.58609,500
04 Dec 202355.8956.0955.7756.0555.64328,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...