SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, April 10th, 2026

$ 82.58

-0.11 -0.13%

Open: 82.86
High: 82.93
Low: 82.50
Volume: 483,029
Previous Close on Thursday, April 9th, 2026

$ 82.69

+0.48 +0.58%

Open: 82.13
High: 82.84
Low: 81.96
Volume: 1,353,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 82.86 82.93 82.50 82.58 483,029 -0.11 -0.13
2026-04-09 82.13 82.84 81.96 82.69 1,353,693 +0.48 +0.58
2026-04-08 82.31 82.32 81.70 82.21 859,027 +2.04 +2.54
2026-04-07 79.90 80.20 79.21 80.17 1,082,360 +0.07 +0.09
2026-04-06 79.79 80.18 79.71 80.10 984,256 +0.33 +0.41
2026-04-02 78.65 80.03 78.46 79.77 782,279 +0.11 +0.14
2026-04-01 79.53 80.09 79.42 79.66 1,056,369 +0.60 +0.76
2026-03-31 77.72 79.21 77.59 79.06 1,824,547 +2.20 +2.86
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 82.93
On 2026-04-10		 79.21
On 2026-04-07		 2.81 3.52 80.18
On 2026-04-06		 80.18
On 2026-04-06		 0.00 81.55
10D 82.93
On 2026-04-10		 76.54
On 2026-03-30		 4.12 5.25 80.09
On 2026-04-01		 78.46
On 2026-04-02		 -2.04 80.03
20D 82.93
On 2026-04-10		 76.54
On 2026-03-30		 1.77 2.19 81.85
On 2026-03-17		 76.54
On 2026-03-30		 -6.49 80.00
WTD 82.93
On 2026-04-10		 79.21
On 2026-04-07		 2.81 3.52 80.18
On 2026-04-06		 80.18
On 2026-04-06		 0.00 81.55
MTD 82.93
On 2026-04-10		 78.46
On 2026-04-02		 3.52 4.45 80.09
On 2026-04-01		 78.46
On 2026-04-02		 -2.04 81.03
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CRC

California Resources Corp.

66.55 +0.55 +0.83 708,277
CPB

Campbell Soup Company

20.43 -0.36 -1.73 7,094,313
FBT

First Trust Amex Biotechnology Index

201.76 -3.01 -1.47 28,429
SPTM

SPDR Portfolio Total Stock Market ETF

82.58 -0.11 -0.13 483,029