SPTM: SPDR Portfolio Total Stock Market ETF

As of Monday, August 31st, 2026

$ 92.92

-0.33 -0.35%

Open: 93.01
High: 93.10
Low: 92.70
Volume: 335,934
Previous Close on Friday, August 28th, 2026

$ 93.25

-0.29 -0.31%

Open: 93.66
High: 93.98
Low: 93.16
Volume: 335,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 93.01 93.10 92.70 92.92 335,932 -0.33 -0.35
2026-08-28 93.66 93.98 93.16 93.25 335,042 -0.29 -0.31
2026-08-27 93.28 93.67 93.09 93.54 2,721,798 +0.57 +0.61
2026-08-26 92.79 93.11 92.72 92.97 333,529 +0.04 +0.04
2026-08-25 92.94 93.05 92.61 92.93 332,104 +0.26 +0.28
2026-08-24 92.86 92.86 92.54 92.67 286,117 -0.27 -0.29
2026-08-21 92.98 93.17 92.76 92.94 257,277 +0.40 +0.43
2026-08-20 92.98 93.22 92.50 92.54 294,792 -0.78 -0.84
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 93.98
On 2026-08-28		 92.61
On 2026-08-25		 0.25 0.27 93.98
On 2026-08-28		 92.70
On 2026-08-31		 -1.36 93.12
10D 93.98
On 2026-08-28		 92.50
On 2026-08-20		 -0.93 -0.99 93.98
On 2026-08-28		 92.70
On 2026-08-31		 -1.36 93.03
20D 94.62
On 2026-08-13		 92.38
On 2026-08-04		 0.90 0.98 94.62
On 2026-08-13		 92.50
On 2026-08-20		 -2.24 93.42
WTD 93.10
On 2026-08-31		 92.70
On 2026-08-31		 -0.33 -0.35 -- -- -- 92.92
MTD 94.62
On 2026-08-13		 90.94
On 2026-08-03		 2.19 2.41 94.62
On 2026-08-13		 92.50
On 2026-08-20		 -2.24 93.35
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

81.29 -0.25 -0.31 5,420,517
SPTM

SPDR Portfolio Total Stock Market ETF

92.92 -0.33 -0.35 335,934