SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, May 30th, 2025

$ 71.59

-- 0 0%

Open: 71.59
High: 71.59
Low: 71.59
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 71.59

+0.27 +0.38%

Open: 72.02
High: 72.02
Low: 71.21
Volume: 508,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 72.02 72.02 71.21 71.59 508,432 +0.27 +0.38
2025-05-28 71.79 71.95 71.25 71.32 511,865 -0.44 -0.61
2025-05-27 71.11 71.79 70.93 71.76 555,780 +1.45 +2.06
2025-05-23 69.84 70.61 69.84 70.31 527,638 -0.44 -0.62
2025-05-22 70.74 71.19 70.58 70.75 359,321 +0.01 +0.01
2025-05-21 71.44 71.93 70.64 70.74 401,548 -1.27 -1.76
2025-05-20 72.00 72.18 71.66 72.01 439,546 -0.25 -0.35
2025-05-19 71.51 72.34 71.48 72.26 519,382 +0.02 +0.03
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 72.02
On 2025-05-29		 69.84
On 2025-05-23		 0.85 1.20 71.19
On 2025-05-22		 69.84
On 2025-05-23		 -1.90 71.15
10D 72.34
On 2025-05-19		 69.84
On 2025-05-23		 0.21 0.29 72.34
On 2025-05-19		 69.84
On 2025-05-23		 -3.45 71.47
20D 72.34
On 2025-05-19		 67.57
On 2025-05-07		 4.25 6.31 72.34
On 2025-05-19		 69.84
On 2025-05-23		 -3.45 70.34
WTD 72.02
On 2025-05-29		 70.93
On 2025-05-27		 1.28 1.82 71.79
On 2025-05-27		 71.79
On 2025-05-27		 0.00 71.56
MTD 72.34
On 2025-05-19		 67.57
On 2025-05-07		 4.25 6.31 72.34
On 2025-05-19		 69.84
On 2025-05-23		 -3.45 70.34
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.62 +0.46 +0.19 967,426
KO

The Coca-Cola Company

71.91 +0.42 +0.58 2,676,173
PFE

Pfizer Inc.

23.46 +0.01 +0.02 6,513,080
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,509,795
VIX

CBOE Volatility Index

19.21 +0.03 +0.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,183.99 -31.74 -0.08 151,225,763
DJTA

Dow Jones Transportation Average

14,696.37 -49.01 -0.33 33,647,378
SPX

S&P 500 Index

5,899.48 -12.69 -0.21
OEX

S&P 100 Index

2,880.06 -5.54 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,313.31 -50.64 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,195.37 -16.75 -0.32
RUI

RUSSELL 1000 Index

3,228.40 -7.17 -0.22
RUT

Russell 2000 Index

2,067.33 -7.45 -0.36
RUA

Russell 3000 Index

3,352.70 -7.64 -0.23
VIX

CBOE Volatility Index

19.21 +0.03 +0.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.10 -14.96 -0.15
 
Recent
Ticker Last Chg %Chg Volume
TTMI

TTM Technologies Inc.

29.88 0.00 0.00
BLV

Vanguard Long-Term Bond ETF

67.76 0.00 0.00
NDAQ

Nasdaq Inc.

83.38 0.00 0.00
LOPE

Grand Canyon Education Inc.

195.36 0.00 0.00
SPTM

SPDR Portfolio Total Stock Market ETF

71.59 0.00 0.00