SPTM: SPDR Portfolio Total Stock Market ETF

As of Tuesday, March 11th, 2025

$ 67.65

-0.58 -0.85%

Open: 68.03
High: 68.48
Low: 67.16
Volume: 1,344,964
Previous Close on Monday, March 10th, 2025

$ 68.23

-1.78 -2.54%

Open: 68.99
High: 69.27
Low: 67.59
Volume: 731,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 68.03 68.48 67.16 67.65 1,344,964 -0.58 -0.85
2025-03-10 68.99 69.27 67.59 68.23 731,575 -1.78 -2.54
2025-03-07 69.46 70.18 68.77 70.01 647,309 +0.33 +0.47
2025-03-06 70.00 70.52 69.35 69.68 1,099,622 -1.18 -1.67
2025-03-05 70.10 71.08 69.67 70.86 1,089,517 +0.77 +1.10
2025-03-04 70.42 71.14 69.55 70.09 1,504,808 -0.88 -1.24
2025-03-03 72.47 72.62 70.52 70.97 1,937,983 -1.28 -1.77
2025-02-28 71.22 72.30 70.88 72.25 627,450 +1.07 +1.50
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 71.08
On 2025-03-05		 67.16
On 2025-03-11		 -2.44 -3.48 71.08
On 2025-03-05		 67.16
On 2025-03-11		 -5.51 69.29
10D 72.95
On 2025-02-26		 67.16
On 2025-03-11		 -4.61 -6.38 72.95
On 2025-02-26		 67.16
On 2025-03-11		 -7.93 70.32
20D 74.64
On 2025-02-19		 67.16
On 2025-03-11		 -6.01 -8.16 74.64
On 2025-02-19		 67.16
On 2025-03-11		 -10.02 72.00
WTD 69.27
On 2025-03-10		 67.16
On 2025-03-11		 -2.36 -3.37 69.27
On 2025-03-10		 67.16
On 2025-03-11		 -3.05 67.94
MTD 72.62
On 2025-03-03		 67.16
On 2025-03-11		 -4.60 -6.37 72.62
On 2025-03-03		 67.16
On 2025-03-11		 -7.52 69.64
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

67.65 -0.58 -0.85 1,344,964