SPTM: SPDR Portfolio Total Stock Market ETF

As of Thursday, October 30th, 2025

$ 82.11

-0.91 -1.10%

Open: 82.55
High: 82.86
Low: 82.11
Volume: 922,119
Previous Close on Wednesday, October 29th, 2025

$ 83.02

-0.01 -0.01%

Open: 83.16
High: 83.32
Low: 82.51
Volume: 743,994

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 82.55 82.86 82.11 82.11 921,919 -0.91 -1.10
2025-10-29 83.16 83.32 82.51 83.02 743,994 -0.01 -0.01
2025-10-28 83.12 83.24 82.79 83.03 659,231 +0.13 +0.16
2025-10-27 82.63 82.92 82.57 82.90 364,855 +0.96 +1.17
2025-10-24 81.86 82.14 81.84 81.94 407,692 +0.64 +0.79
2025-10-23 80.87 81.44 80.83 81.30 597,360 +0.48 +0.59
2025-10-22 81.36 81.36 80.30 80.82 741,728 -0.44 -0.54
2025-10-21 81.28 81.45 81.07 81.26 503,060 +0.02 +0.02
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 83.32
On 2025-10-29		 81.84
On 2025-10-24		 0.81 1.00 83.32
On 2025-10-29		 82.11
On 2025-10-30		 -1.45 82.60
10D 83.32
On 2025-10-29		 79.66
On 2025-10-17		 2.17 2.71 83.32
On 2025-10-29		 82.11
On 2025-10-30		 -1.45 81.80
20D 83.32
On 2025-10-29		 78.95
On 2025-10-10		 1.09 1.35 81.53
On 2025-10-09		 78.95
On 2025-10-10		 -3.17 81.19
WTD 83.32
On 2025-10-29		 82.11
On 2025-10-30		 0.17 0.21 83.32
On 2025-10-29		 82.11
On 2025-10-30		 -1.45 82.77
MTD 83.32
On 2025-10-29		 78.95
On 2025-10-10		 1.46 1.81 81.53
On 2025-10-09		 78.95
On 2025-10-10		 -3.17 81.17
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

17.70 -0.55 -3.01 15,800,410
BLV

Vanguard Long-Term Bond ETF

71.49 -0.46 -0.64 1,194,364
NDAQ

Nasdaq Inc.

85.66 +0.24 +0.28 2,149,538
LOPE

Grand Canyon Education Inc.

206.79 +2.70 +1.32 224,182
SPTM

SPDR Portfolio Total Stock Market ETF

82.11 -0.91 -1.10 922,119