SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, August 29th, 2025

$ 78.26

-0.47 -0.60%

Open: 78.59
High: 78.59
Low: 78.05
Volume: 341,056
Previous Close on Thursday, August 28th, 2025

$ 78.73

+0.24 +0.31%

Open: 78.54
High: 78.80
Low: 78.34
Volume: 384,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 78.59 78.59 78.05 78.26 341,040 -0.47 -0.60
2025-08-28 78.54 78.80 78.34 78.73 384,045 +0.24 +0.31
2025-08-27 78.18 78.57 78.17 78.49 410,689 +0.21 +0.27
2025-08-26 77.97 78.32 77.88 78.28 487,261 +0.33 +0.42
2025-08-25 78.14 78.28 77.95 77.95 466,978 -0.35 -0.45
2025-08-22 77.27 78.46 77.27 78.30 420,202 +1.25 +1.62
2025-08-21 77.13 77.30 76.84 77.05 694,116 -0.26 -0.34
2025-08-20 77.48 77.48 76.75 77.31 390,884 -0.24 -0.31
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 78.80
On 2025-08-28		 77.88
On 2025-08-26		 -0.04 -0.05 78.80
On 2025-08-28		 78.05
On 2025-08-29		 -0.95 78.34
10D 78.80
On 2025-08-28		 76.75
On 2025-08-20		 0.32 0.41 78.07
On 2025-08-19		 76.75
On 2025-08-20		 -1.69 77.99
20D 78.80
On 2025-08-28		 75.81
On 2025-08-04		 2.94 3.90 78.30
On 2025-08-15		 76.75
On 2025-08-20		 -1.98 77.59
WTD 78.80
On 2025-08-28		 77.88
On 2025-08-26		 -0.04 -0.05 78.80
On 2025-08-28		 78.05
On 2025-08-29		 -0.95 78.34
MTD 78.80
On 2025-08-28		 75.02
On 2025-08-01		 1.75 2.29 78.30
On 2025-08-15		 76.75
On 2025-08-20		 -1.98 77.48
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ATNI

ATN International Inc.

17.00 +0.99 +6.18 57,954
BDN

Brandywine Realty Trust

4.26 +0.04 +0.95 1,843,088
MPW

Medical Properties Trust Inc.

4.50 +0.10 +2.27 6,457,132
SCHP

Schwab U.S. TIPS ETF

26.93 -0.02 -0.07 2,578,829
SPTM

SPDR Portfolio Total Stock Market ETF

78.26 -0.47 -0.60 341,056