SPTM: SPDR Portfolio Total Stock Market ETF

As of Wednesday, April 16th, 2025

$ 63.88

-1.41 -2.16%

Open: 64.50
High: 64.96
Low: 63.21
Volume: 1,211,879
Previous Close on Tuesday, April 15th, 2025

$ 65.29

-0.12 -0.18%

Open: 65.52
High: 65.92
Low: 65.15
Volume: 661,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 64.50 64.96 63.21 63.88 1,211,879 -1.41 -2.16
2025-04-15 65.52 65.92 65.15 65.29 661,223 -0.12 -0.18
2025-04-14 66.01 66.01 64.79 65.41 709,361 +0.60 +0.93
2025-04-11 63.56 65.06 63.14 64.81 1,338,846 +1.11 +1.74
2025-04-10 64.60 64.67 61.87 63.70 1,491,805 -2.32 -3.51
2025-04-09 59.93 66.31 59.86 66.02 2,472,040 +5.68 +9.41
2025-04-08 63.42 63.77 59.45 60.34 2,664,139 -1.05 -1.71
2025-04-07 59.59 63.54 58.60 61.39 4,051,318 -0.09 -0.15
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 66.01
On 2025-04-14		 61.87
On 2025-04-10		 -2.14 -3.24 66.01
On 2025-04-14		 63.21
On 2025-04-16		 -4.24 64.62
10D 66.60
On 2025-04-03		 58.60
On 2025-04-07		 -4.85 -7.06 66.60
On 2025-04-03		 58.60
On 2025-04-07		 -12.01 63.76
20D 70.11
On 2025-03-25		 58.60
On 2025-04-07		 -5.10 -7.39 70.11
On 2025-03-25		 58.60
On 2025-04-07		 -16.41 66.29
WTD 66.01
On 2025-04-14		 63.21
On 2025-04-16		 -0.93 -1.43 66.01
On 2025-04-14		 63.21
On 2025-04-16		 -4.24 64.86
MTD 69.01
On 2025-04-02		 58.60
On 2025-04-07		 -4.13 -6.07 69.01
On 2025-04-02		 58.60
On 2025-04-07		 -15.08 64.55
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

111.44 -0.37 -0.33 2,086,233
BX

The Blackstone Group L.P.

129.38 -4.16 -3.12 5,764,557
VLUE

iShares Edge MSCI USA Value Factor ETF

98.09 -1.45 -1.46 1,089,123
GD

General Dynamics

276.63 -0.51 -0.18 1,667,143
SPTM

SPDR Portfolio Total Stock Market ETF

63.88 -1.41 -2.16 1,211,879