SPTM: SPDR Portfolio Total Stock Market ETF

As of Tuesday, July 1st, 2025

$ 74.93

+0.04 +0.05%

Open: 74.72
High: 75.09
Low: 74.67
Volume: 539,245
Previous Close on Monday, June 30th, 2025

$ 74.89

+0.36 +0.48%

Open: 74.82
High: 75.02
Low: 74.55
Volume: 459,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 74.72 75.09 74.67 74.93 539,245 +0.04 +0.05
2025-06-30 74.82 75.02 74.55 74.89 459,687 +0.36 +0.48
2025-06-27 74.37 74.75 74.07 74.53 471,704 +0.33 +0.44
2025-06-26 73.83 74.24 73.75 74.20 384,683 +0.63 +0.86
2025-06-25 73.77 73.79 73.41 73.57 649,807 +0.01 +0.01
2025-06-24 73.33 73.72 73.19 73.56 1,488,462 +0.78 +1.07
2025-06-23 72.12 72.84 71.78 72.78 695,118 +0.45 +0.62
2025-06-20 72.85 72.91 72.14 72.33 750,730 -0.16 -0.22
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 75.09
On 2025-07-01		 73.41
On 2025-06-25		 1.37 1.86 73.79
On 2025-06-25		 73.79
On 2025-06-25		 0.00 74.42
10D 75.09
On 2025-07-01		 71.78
On 2025-06-23		 1.83 2.50 72.97
On 2025-06-17		 71.78
On 2025-06-23		 -1.64 73.58
20D 75.09
On 2025-07-01		 71.75
On 2025-06-05		 3.08 4.29 73.44
On 2025-06-11		 71.78
On 2025-06-23		 -2.27 73.13
WTD 75.09
On 2025-07-01		 74.55
On 2025-06-30		 0.40 0.54 75.02
On 2025-06-30		 75.02
On 2025-06-30		 0.00 74.91
MTD 75.09
On 2025-07-01		 74.67
On 2025-07-01		 0.04 0.05 -- -- -- 74.93
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

74.93 +0.04 +0.05 539,245