SPTM: SPDR Portfolio Total Stock Market ETF
$ 80.07 |
|
+0.32 +0.40% |
|
| Open: | 79.84 |
| High: | 80.61 |
| Low: | 79.60 |
| Volume: | 455,205 |
$ 79.75
-0.61 -0.76%
| Open: | 79.94 |
| High: | 80.35 |
| Low: | 79.24 |
| Volume: |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 79.84 | 80.61 | 79.60 | 80.07 | 455,205 | +0.32 | +0.40 |
| 2025-11-18 | 79.94 | 80.35 | 79.24 | 79.75 | 0 | -0.61 | -0.76 |
| 2025-11-17 | 80.96 | 81.38 | 79.99 | 80.36 | 479,381 | -0.81 | -1.00 |
| 2025-11-14 | 80.38 | 81.64 | 80.22 | 81.17 | 588,268 | -0.08 | -0.10 |
| 2025-11-13 | 82.21 | 82.28 | 81.04 | 81.25 | 789,523 | -1.34 | -1.62 |
| 2025-11-12 | 82.74 | 82.82 | 82.35 | 82.59 | 365,221 | +0.06 | +0.07 |
| 2025-11-11 | 82.15 | 82.62 | 82.07 | 82.53 | 422,981 | +0.17 | +0.21 |
| 2025-11-10 | 81.88 | 82.46 | 81.62 | 82.36 | 783,445 | +1.20 | +1.48 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 82.28 On 2025-11-13 |
79.24 On 2025-11-18 |
-2.52 | -3.05 | 82.28 On 2025-11-13 |
79.24 On 2025-11-18 |
-3.69 | 80.52 |
| 10D | 82.82 On 2025-11-12 |
79.24 On 2025-11-18 |
-1.80 | -2.20 | 82.82 On 2025-11-12 |
79.24 On 2025-11-18 |
-4.32 | 81.23 |
| 20D | 83.32 On 2025-10-29 |
79.24 On 2025-11-18 |
-0.75 | -0.93 | 83.32 On 2025-10-29 |
79.24 On 2025-11-18 |
-4.90 | 81.75 |
| WTD | 81.38 On 2025-11-17 |
79.24 On 2025-11-18 |
-1.10 | -1.36 | 81.38 On 2025-11-17 |
79.24 On 2025-11-18 |
-2.63 | 80.06 |
| MTD | 82.82 On 2025-11-12 |
79.24 On 2025-11-18 |
-2.30 | -2.79 | 82.82 On 2025-11-12 |
79.24 On 2025-11-18 |
-4.32 | 81.40 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |