SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, January 17th, 2025

$ 72.93

+0.72 +1.00%

Open: 73.02
High: 73.13
Low: 72.72
Volume: 306,708
Previous Close on Thursday, January 16th, 2025

$ 72.21

-0.12 -0.17%

Open: 72.48
High: 72.53
Low: 72.14
Volume: 381,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 73.02 73.13 72.72 72.93 306,708 +0.72 +1.00
2025-01-16 72.48 72.53 72.14 72.21 381,001 -0.12 -0.17
2025-01-15 72.12 72.47 71.95 72.33 552,315 +1.31 +1.84
2025-01-14 71.24 71.34 70.58 71.02 645,588 +0.13 +0.18
2025-01-13 70.18 70.92 70.13 70.89 724,403 +0.11 +0.16
2025-01-10 71.34 71.34 70.53 70.78 756,204 -1.06 -1.48
2025-01-08 71.72 71.96 71.35 71.84 534,829 +0.10 +0.14
2025-01-07 72.75 72.83 71.52 71.74 499,275 -0.81 -1.12
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 73.13
On 2025-01-17		 70.13
On 2025-01-13		 2.15 3.04 70.92
On 2025-01-13		 70.92
On 2025-01-13		 0.00 71.88
10D 73.13
On 2025-01-17		 70.13
On 2025-01-13		 1.65 2.31 73.08
On 2025-01-06		 70.13
On 2025-01-13		 -4.04 71.84
20D 73.99
On 2024-12-18		 70.13
On 2025-01-13		 -0.81 -1.10 73.99
On 2024-12-18		 70.13
On 2025-01-13		 -5.22 71.97
WTD 73.13
On 2025-01-17		 70.13
On 2025-01-13		 2.15 3.04 70.92
On 2025-01-13		 70.92
On 2025-01-13		 0.00 71.88
MTD 73.13
On 2025-01-17		 70.13
On 2025-01-13		 1.50 2.10 73.08
On 2025-01-06		 70.13
On 2025-01-13		 -4.04 71.79
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

72.93 +0.72 +1.00 306,708