SPTM: SPDR Portfolio Total Stock Market ETF

As of Wednesday, December 7th, 2022

$ 48.60

-0.11 -0.23%

Open: 48.53
High: 48.89
Low: 48.46
Volume: 2,277,805
Previous Close on Tuesday, December 6th, 2022

$ 48.71

-0.66 -1.34%

Open: 49.39
High: 49.42
Low: 48.42
Volume: 811,781
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 48.53 48.89 48.46 48.60 2,277,805 -0.11 -0.23
2022-12-06 49.39 49.42 48.42 48.71 811,781 -0.66 -1.34
2022-12-05 49.98 50.05 49.22 49.37 1,216,204 -0.97 -1.93
2022-12-02 49.74 50.44 49.74 50.34 354,992 -0.07 -0.14
2022-12-01 50.53 50.66 50.07 50.41 1,158,201 +0.03 +0.06
2022-11-30 48.94 50.39 48.69 50.38 849,622 +1.49 +3.05
2022-11-29 48.98 49.15 48.70 48.89 351,917 -0.10 -0.20
2022-11-28 49.39 49.54 48.87 48.99 289,234 -0.77 -1.54

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.66
On 2022-12-01
48.42
On 2022-12-06
-1.78 -3.53 50.66
On 2022-12-01
48.42
On 2022-12-06
-4.43 49.49
10D 50.66
On 2022-12-01
48.42
On 2022-12-06
-0.89 -1.80 50.66
On 2022-12-01
48.42
On 2022-12-06
-4.43 49.52
20D 50.66
On 2022-12-01
46.23
On 2022-11-09
1.33 2.81 50.66
On 2022-12-01
48.42
On 2022-12-06
-4.43 49.14
WTD 50.05
On 2022-12-05
48.42
On 2022-12-06
-1.74 -3.46 50.05
On 2022-12-05
48.42
On 2022-12-06
-3.26 48.89
MTD 50.66
On 2022-12-01
48.42
On 2022-12-06
-1.78 -3.53 50.66
On 2022-12-01
48.42
On 2022-12-06
-4.43 49.49
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19