SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, May 1st, 2026

$ 87.46

+0.21 +0.24%

Open: 87.63
High: 87.99
Low: 87.46
Volume: 519,709
Previous Close on Thursday, April 30th, 2026

$ 87.25

+0.87 +1.01%

Open: 86.72
High: 87.39
Low: 86.29
Volume: 49,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 87.63 87.99 87.46 87.46 519,709 +0.21 +0.24
2026-04-30 86.72 87.39 86.29 87.25 49,856 +0.87 +1.01
2026-04-29 86.33 86.45 85.97 86.38 670,242 -0.03 -0.03
2026-04-28 86.40 86.60 86.15 86.41 499,984 -0.44 -0.51
2026-04-27 86.58 86.91 86.55 86.85 4,646 +0.11 +0.13
2026-04-24 86.38 86.79 86.13 86.74 536,582 +0.64 +0.74
2026-04-23 86.26 86.54 85.33 86.10 853,968 -0.32 -0.37
2026-04-22 86.26 86.43 86.11 86.42 438,687 +0.82 +0.96
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 87.99
On 2026-05-01		 85.97
On 2026-04-29		 0.72 0.83 86.91
On 2026-04-27		 85.97
On 2026-04-29		 -1.08 86.87
10D 87.99
On 2026-05-01		 85.33
On 2026-04-23		 1.16 1.34 86.91
On 2026-04-27		 85.97
On 2026-04-29		 -1.08 86.54
20D 87.99
On 2026-05-01		 79.21
On 2026-04-07		 7.69 9.64 86.59
On 2026-04-17		 85.33
On 2026-04-23		 -1.45 84.87
WTD 87.99
On 2026-05-01		 85.97
On 2026-04-29		 0.72 0.83 86.91
On 2026-04-27		 85.97
On 2026-04-29		 -1.08 86.87
MTD 87.99
On 2026-05-01		 87.46
On 2026-05-01		 0.21 0.24 -- -- -- 87.46
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

131.65 +0.81 +0.62 5,355,368
NOG

Northern Oil and Gas Inc.

26.52 -0.64 -2.36 1,946,887
THO

Thor Industries Inc.

78.18 -0.86 -1.09 494,148
SPTM

SPDR Portfolio Total Stock Market ETF

87.46 +0.21 +0.24 519,709