SPTM: SPDR Portfolio Total Stock Market ETF

As of Wednesday, April 22nd, 2026

$ 86.42

+0.82 +0.96%

Open: 86.26
High: 86.43
Low: 86.11
Volume: 438,687
Previous Close on Tuesday, April 21st, 2026

$ 85.60

-0.56 -0.65%

Open: 86.36
High: 86.52
Low: 85.44
Volume: 1,337,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 86.26 86.43 86.11 86.42 438,687 +0.82 +0.96
2026-04-21 86.36 86.52 85.44 85.60 1,337,367 -0.56 -0.65
2026-04-20 86.12 86.28 85.87 86.16 712,395 -0.14 -0.16
2026-04-17 85.77 86.59 85.74 86.30 1,094,244 +1.12 +1.31
2026-04-16 85.16 85.34 84.86 85.18 715,767 +0.21 +0.25
2026-04-15 84.54 85.05 84.38 84.97 481,504 +0.57 +0.68
2026-04-14 83.69 84.43 83.65 84.40 507,456 +0.95 +1.14
2026-04-13 82.39 83.46 82.29 83.45 826,239 +0.87 +1.05
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 86.59
On 2026-04-17		 84.86
On 2026-04-16		 1.45 1.71 86.59
On 2026-04-17		 85.44
On 2026-04-21		 -1.32 85.93
10D 86.59
On 2026-04-17		 81.96
On 2026-04-09		 4.21 5.12 86.59
On 2026-04-17		 85.44
On 2026-04-21		 -1.32 84.78
20D 86.59
On 2026-04-17		 76.54
On 2026-03-30		 7.01 8.83 80.34
On 2026-03-25		 76.54
On 2026-03-30		 -4.73 82.05
WTD 86.52
On 2026-04-21		 85.44
On 2026-04-21		 0.12 0.14 86.52
On 2026-04-21		 86.11
On 2026-04-22		 -0.47 86.06
MTD 86.59
On 2026-04-17		 78.46
On 2026-04-02		 7.36 9.31 80.09
On 2026-04-01		 78.46
On 2026-04-02		 -2.04 83.31
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

86.42 +0.82 +0.96 438,687