Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

64.82 +0.08 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2009 8.274 8.334 8.214 8.297 590,917 +0.03(+0.36%)
Apr 30, 2009 8.383 8.449 8.240 8.267 825,109 +0.01(+0.13%)
Apr 29, 2009 8.276 8.351 8.231 8.257 193,381 +0.17(+2.07%)
Apr 28, 2009 8.023 8.174 8.012 8.089 379,354 -0.01(-0.10%)
Apr 27, 2009 8.130 8.210 8.083 8.097 191,847 -0.05(-0.59%)
Apr 24, 2009 8.125 8.236 8.084 8.145 379,230 +0.10(+1.27%)
Apr 23, 2009 7.998 8.054 7.903 8.043 963,002 +0.07(+0.89%)
Apr 22, 2009 8.043 8.160 7.972 7.972 593,327 -0.05(-0.63%)
Apr 21, 2009 7.822 8.022 7.810 8.022 871,547 +0.15(+1.92%)
Apr 20, 2009 8.116 8.116 7.860 7.871 260,495 -0.36(-4.40%)
Apr 17, 2009 8.240 8.275 8.138 8.234 311,156 +0.06(+0.73%)
Apr 16, 2009 8.107 8.220 8.000 8.174 166,970 +0.14(+1.73%)
Apr 15, 2009 7.909 8.041 7.906 8.035 215,980 +0.09(+1.15%)
Apr 14, 2009 8.023 8.085 7.942 7.943 135,459 -0.16(-2.02%)
Apr 13, 2009 8.010 8.245 7.976 8.107 1,512,683 +0.02(+0.29%)
Apr 09, 2009 7.990 8.084 7.950 8.084 399,054 +0.30(+3.91%)
Apr 08, 2009 7.730 7.812 7.683 7.780 356,810 +0.09(+1.16%)
Apr 07, 2009 7.747 7.787 7.688 7.690 150,773 -0.19(-2.44%)
Apr 06, 2009 7.876 7.893 7.774 7.883 235,037 -0.07(-0.89%)
Apr 03, 2009 7.861 7.954 7.812 7.954 140,729 +0.11(+1.47%)
Apr 02, 2009 7.820 7.968 7.803 7.839 191,583 +0.22(+2.90%)
Apr 01, 2009 7.400 7.634 7.364 7.618 105,111 +0.10(+1.37%)
Mar 31, 2009 7.498 7.626 7.453 7.515 231,882 +0.10(+1.41%)
Mar 30, 2009 7.528 7.528 7.350 7.410 223,644 -0.43(-5.43%)
Mar 26, 2009 7.728 7.839 7.674 7.836 465,656 +0.20(+2.62%)
Mar 25, 2009 7.662 7.773 7.434 7.636 425,931 +0.06(+0.80%)
Mar 24, 2009 7.626 7.715 7.570 7.576 429,325 -0.14(-1.86%)
Mar 23, 2009 7.500 7.719 7.487 7.719 293,215 +0.49(+6.82%)
Mar 20, 2009 7.392 7.416 7.200 7.226 284,860 -0.22(-2.90%)
Mar 19, 2009 7.621 7.647 7.418 7.441 283,000 -0.05(-0.69%)
Mar 18, 2009 7.324 7.574 7.248 7.493 357,972 +0.16(+2.18%)
Mar 17, 2009 7.123 7.342 7.088 7.333 342,279 +0.22(+3.08%)
Mar 16, 2009 7.245 7.309 7.114 7.114 339,272 -0.04(-0.52%)
Mar 13, 2009 7.163 7.187 7.039 7.151 0 +0.04(+0.58%)
Mar 12, 2009 6.831 7.121 6.763 7.110 319,541 +0.28(+4.08%)
Mar 11, 2009 6.872 6.921 6.754 6.831 403,557 +0.05(+0.74%)
Mar 10, 2009 6.528 6.785 6.528 6.781 238,168 +0.39(+6.05%)
Mar 09, 2009 6.377 6.564 6.362 6.394 275,506 -0.08(-1.18%)
Mar 06, 2009 6.524 6.594 6.306 6.470 0 +0.01(+0.10%)
Mar 05, 2009 6.608 6.656 6.452 6.463 190,398 -0.28(-4.19%)
Mar 04, 2009 6.694 6.848 6.639 6.746 129,406 +0.11(+1.71%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.