SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, March 20th, 2026

$ 78.93

-1.21 -1.51%

Open: 79.99
High: 79.99
Low: 78.49
Volume: 1,673,635
Previous Close on Thursday, March 19th, 2026

$ 80.14

-0.17 -0.21%

Open: 79.72
High: 80.53
Low: 79.54
Volume: 3,737,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 79.99 79.99 78.49 78.93 1,673,635 -1.21 -1.51
2026-03-19 79.72 80.53 79.54 80.14 3,737,118 -0.17 -0.21
2026-03-18 81.14 81.29 80.29 80.31 1,387,013 -1.11 -1.36
2026-03-17 81.57 81.85 81.33 81.42 977,096 +0.24 +0.30
2026-03-16 81.09 81.54 80.97 81.18 935,103 +0.82 +1.02
2026-03-13 81.19 81.57 80.26 80.36 2,136,785 -0.45 -0.56
2026-03-12 81.46 81.49 80.79 80.81 1,099,722 -1.29 -1.57
2026-03-11 82.21 82.51 81.72 82.10 985,931 -0.09 -0.11
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 81.85
On 2026-03-17		 78.49
On 2026-03-20		 -1.43 -1.78 81.85
On 2026-03-17		 78.49
On 2026-03-20		 -4.11 80.40
10D 82.99
On 2026-03-10		 78.49
On 2026-03-20		 -2.75 -3.37 82.99
On 2026-03-10		 78.49
On 2026-03-20		 -5.42 80.98
20D 84.35
On 2026-02-25		 78.49
On 2026-03-20		 -5.00 -5.96 84.35
On 2026-02-25		 78.49
On 2026-03-20		 -6.95 82.11
WTD 81.85
On 2026-03-17		 78.49
On 2026-03-20		 -1.43 -1.78 81.85
On 2026-03-17		 78.49
On 2026-03-20		 -4.11 80.40
MTD 83.81
On 2026-03-02		 78.49
On 2026-03-20		 -4.54 -5.44 83.81
On 2026-03-02		 78.49
On 2026-03-20		 -6.34 81.60
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CLW

Clearwater Paper Corp.

12.44 -0.49 -3.79 449,745
FBT

First Trust Amex Biotechnology Index

190.69 -2.40 -1.24 44,767
SPTM

SPDR Portfolio Total Stock Market ETF

78.93 -1.21 -1.51 1,673,635