SPTM: SPDR Portfolio Total Stock Market ETF

As of Wednesday, June 18th, 2025

$ 72.49

+0.02 +0.03%

Open: 72.56
High: 72.93
Low: 72.38
Volume: 851,642
Previous Close on Tuesday, June 17th, 2025

$ 72.47

-0.63 -0.86%

Open: 72.80
High: 72.97
Low: 72.39
Volume: 875,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 72.56 72.93 72.38 72.49 851,642 +0.02 +0.03
2025-06-17 72.80 72.97 72.39 72.47 875,965 -0.63 -0.86
2025-06-16 72.83 73.31 72.81 73.10 822,149 +0.73 +1.01
2025-06-13 72.56 73.00 72.22 72.37 850,543 -0.86 -1.17
2025-06-12 72.78 73.24 72.75 73.23 688,497 +0.27 +0.37
2025-06-11 73.32 73.44 72.75 72.96 603,003 -0.24 -0.33
2025-06-10 72.91 73.25 72.77 73.20 420,316 +0.40 +0.55
2025-06-09 72.80 72.99 72.68 72.80 657,537 +0.13 +0.18
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 73.31
On 2025-06-16		 72.22
On 2025-06-13		 -0.47 -0.64 73.24
On 2025-06-12		 72.22
On 2025-06-13		 -1.40 72.73
10D 73.44
On 2025-06-11		 71.75
On 2025-06-05		 0.21 0.29 73.44
On 2025-06-11		 72.22
On 2025-06-13		 -1.67 72.72
20D 73.44
On 2025-06-11		 69.84
On 2025-05-23		 0.48 0.67 71.93
On 2025-05-21		 69.84
On 2025-05-23		 -2.90 72.09
WTD 73.31
On 2025-06-16		 72.38
On 2025-06-18		 0.12 0.17 73.31
On 2025-06-16		 72.38
On 2025-06-18		 -1.27 72.69
MTD 73.44
On 2025-06-11		 70.98
On 2025-06-02		 0.97 1.36 73.44
On 2025-06-11		 72.22
On 2025-06-13		 -1.67 72.59
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

72.49 +0.02 +0.03 851,642