Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

64.52 +0.58 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.351 9.412 9.331 9.359 76,297 +0.00(+0.00%)
Jul 30, 2009 9.364 9.448 9.340 9.359 235,486 +0.11(+1.19%)
Jul 29, 2009 9.247 9.269 9.200 9.249 42,422 -0.05(-0.56%)
Jul 28, 2009 9.309 9.309 9.211 9.301 23,730 -0.01(-0.14%)
Jul 27, 2009 9.281 9.314 9.222 9.314 102,352 +0.03(+0.38%)
Jul 24, 2009 9.207 9.279 9.164 9.279 6,695 +0.04(+0.43%)
Jul 23, 2009 9.047 9.282 9.038 9.239 112,953 +0.20(+2.24%)
Jul 22, 2009 8.971 9.080 8.971 9.036 100,523 +0.01(+0.14%)
Jul 21, 2009 9.051 9.053 8.933 9.023 85,674 +0.03(+0.33%)
Jul 20, 2009 8.946 8.994 8.925 8.994 108,807 +0.12(+1.31%)
Jul 17, 2009 8.891 8.897 8.835 8.878 91,928 -0.01(-0.13%)
Jul 16, 2009 8.782 8.909 8.774 8.889 109,846 +0.09(+0.97%)
Jul 15, 2009 8.652 8.812 8.652 8.804 138,202 +0.27(+3.14%)
Jul 14, 2009 8.520 8.541 8.460 8.536 75,328 +0.05(+0.58%)
Jul 13, 2009 8.351 8.487 8.351 8.487 905,568 +0.19(+2.30%)
Jul 10, 2009 8.265 8.315 8.241 8.296 90,781 -0.02(-0.29%)
Jul 09, 2009 8.350 8.377 8.297 8.320 52,869 +0.02(+0.22%)
Jul 08, 2009 8.341 8.363 8.204 8.302 200,713 -0.01(-0.14%)
Jul 07, 2009 8.458 8.463 8.302 8.314 120,169 -0.17(-2.02%)
Jul 06, 2009 8.412 8.485 8.369 8.485 116,402 -0.03(-0.32%)
Jul 02, 2009 8.608 8.608 8.504 8.512 167,311 -0.22(-2.48%)
Jul 01, 2009 8.740 8.780 8.729 8.729 89,743 +0.04(+0.49%)
Jun 30, 2009 8.764 8.764 8.638 8.687 175,464 -0.06(-0.74%)
Jun 29, 2009 8.692 8.752 8.648 8.751 110,946 +0.07(+0.86%)
Jun 26, 2009 8.636 8.701 8.622 8.676 312,171 -0.00(-0.03%)
Jun 25, 2009 8.636 8.679 8.622 8.679 153,702 +0.19(+2.27%)
Jun 24, 2009 8.488 8.570 8.453 8.487 163,436 +0.06(+0.70%)
Jun 23, 2009 8.425 8.466 8.381 8.427 86,340 +0.00(+0.00%)
Jun 22, 2009 8.598 8.598 8.423 8.427 166,985 -0.25(-2.83%)
Jun 19, 2009 8.733 8.733 8.645 8.672 84,558 -0.03(-0.36%)
Jun 18, 2009 8.656 8.728 8.605 8.703 102,654 +0.07(+0.81%)
Jun 17, 2009 8.632 8.709 8.559 8.634 894,812 -0.01(-0.12%)
Jun 16, 2009 8.792 8.794 8.638 8.644 116,542 -0.13(-1.46%)
Jun 15, 2009 8.872 8.883 8.719 8.772 143,999 -0.21(-2.29%)
Jun 12, 2009 8.928 8.982 8.901 8.977 306,885 +0.02(+0.20%)
Jun 11, 2009 8.932 9.051 8.932 8.959 193,443 +0.05(+0.58%)
Jun 10, 2009 9.032 9.032 8.807 8.907 180,501 -0.04(-0.49%)
Jun 09, 2009 8.924 8.985 8.900 8.951 167,195 +0.05(+0.59%)
Jun 08, 2009 8.860 8.963 8.790 8.898 196,652 -0.03(-0.36%)
Jun 05, 2009 9.036 9.036 8.878 8.931 383,725 -0.01(-0.10%)
Jun 04, 2009 8.880 8.941 8.818 8.940 195,373 +0.11(+1.27%)
Jun 03, 2009 8.845 8.858 8.768 8.827 93,897 -0.13(-1.48%)
Jun 02, 2009 8.927 9.011 8.906 8.960 199,325 +0.01(+0.16%)
Jun 01, 2009 8.872 8.983 8.820 8.946 372,372 +0.25(+2.83%)
May 29, 2009 8.626 8.700 8.561 8.700 305,157 +0.12(+1.44%)
May 28, 2009 8.542 8.604 8.401 8.576 279,916 +0.11(+1.34%)
May 27, 2009 8.632 8.647 8.462 8.462 188,181 -0.15(-1.71%)
May 26, 2009 8.338 8.638 8.312 8.609 181,230 +0.21(+2.49%)
May 22, 2009 8.386 8.479 8.386 8.400 94,765 +0.01(+0.06%)
May 21, 2009 8.448 8.467 8.340 8.395 245,631 -0.14(-1.66%)
May 20, 2009 8.675 8.756 8.529 8.537 252,172 -0.05(-0.59%)
May 19, 2009 8.599 8.665 8.557 8.587 188,352 -0.02(-0.18%)
May 18, 2009 8.417 8.603 8.417 8.603 275,274 +0.26(+3.17%)
May 15, 2009 8.417 8.458 8.311 8.338 449,637 -0.09(-1.04%)
May 14, 2009 8.356 8.474 8.319 8.426 391,645 +0.09(+1.08%)
May 13, 2009 8.445 8.470 8.321 8.336 382,322 -0.24(-2.75%)
May 12, 2009 8.581 8.635 8.465 8.572 462,587 -0.03(-0.30%)
May 11, 2009 8.656 8.689 8.589 8.598 948,471 -0.17(-1.88%)
May 08, 2009 8.689 8.775 8.622 8.763 786,221 +0.18(+2.12%)
May 07, 2009 8.791 8.794 8.510 8.581 959,360 -0.09(-1.04%)
May 06, 2009 8.683 8.707 8.567 8.671 1,114,613 +0.11(+1.33%)
May 05, 2009 8.590 8.604 8.504 8.558 784,950 -0.04(-0.44%)
May 04, 2009 8.519 8.595 8.514 8.595 514,434 +0.30(+3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.