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 |