SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, July 26th, 2024

$ 66.71

+0.72 +1.09%

Open: 66.43
High: 67.02
Low: 66.35
Volume: 340,704
Previous Close on Thursday, July 25th, 2024

$ 65.99

-0.20 -0.30%

Open: 66.20
High: 67.04
Low: 65.84
Volume: 359,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 66.43 67.02 66.35 66.71 340,704 +0.72 +1.09
2024-07-25 66.20 67.04 65.84 65.99 359,948 -0.20 -0.30
2024-07-24 67.11 67.18 66.11 66.19 278,365 -1.54 -2.27
2024-07-23 67.79 68.06 67.68 67.73 236,883 -0.08 -0.12
2024-07-22 67.58 67.86 67.35 67.81 825,326 +0.73 +1.09
2024-07-19 67.48 67.69 66.97 67.08 372,795 -0.49 -0.73
2024-07-18 68.29 68.44 67.31 67.57 384,423 -0.53 -0.78
2024-07-17 68.32 68.54 68.08 68.10 319,352 -0.95 -1.38
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 68.06
On 2024-07-23		 65.84
On 2024-07-25		 -0.37 -0.55 68.06
On 2024-07-23		 65.84
On 2024-07-25		 -3.26 66.89
10D 69.08
On 2024-07-16		 65.84
On 2024-07-25		 -1.56 -2.29 69.08
On 2024-07-16		 65.84
On 2024-07-25		 -4.69 67.47
20D 69.08
On 2024-07-16		 65.84
On 2024-07-25		 0.13 0.20 69.08
On 2024-07-16		 65.84
On 2024-07-25		 -4.69 67.42
WTD 68.06
On 2024-07-23		 65.84
On 2024-07-25		 -0.37 -0.55 68.06
On 2024-07-23		 65.84
On 2024-07-25		 -3.26 66.89
MTD 69.08
On 2024-07-16		 65.84
On 2024-07-25		 0.36 0.54 69.08
On 2024-07-16		 65.84
On 2024-07-25		 -4.69 67.48
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

66.71 +0.72 +1.09 340,704