SPTM: SPDR Portfolio Total Stock Market ETF

As of Thursday, July 3rd, 2025

$ 75.89

+0.61 +0.81%

Open: 75.59
High: 76.00
Low: 75.59
Volume: 230,798
Previous Close on Wednesday, July 2nd, 2025

$ 75.28

+0.35 +0.47%

Open: 74.92
High: 75.31
Low: 74.82
Volume: 486,578

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 75.59 76.00 75.59 75.89 230,798 +0.61 +0.81
2025-07-02 74.92 75.31 74.82 75.28 486,578 +0.35 +0.47
2025-07-01 74.72 75.09 74.67 74.93 539,245 +0.04 +0.05
2025-06-30 74.82 75.02 74.55 74.89 459,687 +0.36 +0.48
2025-06-27 74.37 74.75 74.07 74.53 471,704 +0.33 +0.44
2025-06-26 73.83 74.24 73.75 74.20 384,683 +0.63 +0.86
2025-06-25 73.77 73.79 73.41 73.57 649,807 +0.01 +0.01
2025-06-24 73.33 73.72 73.19 73.56 1,488,462 +0.78 +1.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.00
On 2025-07-03		 74.07
On 2025-06-27		 1.69 2.28 74.75
On 2025-06-27		 74.75
On 2025-06-27		 0.00 75.10
10D 76.00
On 2025-07-03		 71.78
On 2025-06-23		 3.40 4.69 72.91
On 2025-06-20		 71.78
On 2025-06-23		 -1.56 74.20
20D 76.00
On 2025-07-03		 71.75
On 2025-06-05		 3.61 4.99 73.44
On 2025-06-11		 71.78
On 2025-06-23		 -2.27 73.46
WTD 76.00
On 2025-07-03		 74.55
On 2025-06-30		 1.36 1.82 75.02
On 2025-06-30		 75.02
On 2025-06-30		 0.00 75.25
MTD 76.00
On 2025-07-03		 74.67
On 2025-07-01		 1.00 1.34 75.09
On 2025-07-01		 75.09
On 2025-07-01		 0.00 75.37
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

75.89 +0.61 +0.81 230,798