SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, October 30th, 2026

$ 91.51

-1.66 -1.78%

Open: 92.26
High: 92.26
Low: 90.88
Volume: 1,028,631
Previous Close on Thursday, October 29th, 2026

$ 93.17

-0.18 -0.19%

Open: 93.00
High: 93.28
Low: 92.79
Volume: 381,096

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 92.26 92.26 90.88 91.51 1,028,631 -1.66 -1.78
2026-10-29 93.00 93.28 92.79 93.17 381,096 -0.18 -0.19
2026-10-28 93.22 93.48 93.02 93.35 408,344 +0.26 +0.28
2026-10-27 92.74 93.22 92.52 93.09 353,909 +0.55 +0.59
2026-10-26 92.17 92.85 92.10 92.54 374,814 +0.65 +0.71
2026-10-23 91.89 92.30 91.71 91.89 495,764 -0.47 -0.51
2026-10-22 92.64 92.78 92.06 92.36 1,072,841 -1.09 -1.17
2026-10-21 93.17 93.59 92.92 93.45 381,472 +0.52 +0.56
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 93.48
On 2026-10-28		 90.88
On 2026-10-30		 -0.38 -0.41 93.48
On 2026-10-28		 90.88
On 2026-10-30		 -2.79 92.73
10D 93.59
On 2026-10-21		 90.88
On 2026-10-30		 -0.71 -0.77 93.59
On 2026-10-21		 90.88
On 2026-10-30		 -2.90 92.69
20D 94.44
On 2026-10-06		 90.88
On 2026-10-30		 -1.51 -1.62 94.44
On 2026-10-06		 90.88
On 2026-10-30		 -3.77 93.11
WTD 93.48
On 2026-10-28		 90.88
On 2026-10-30		 -0.38 -0.41 93.48
On 2026-10-28		 90.88
On 2026-10-30		 -2.79 92.73
MTD 94.44
On 2026-10-06		 90.88
On 2026-10-30		 -0.54 -0.59 94.44
On 2026-10-06		 90.88
On 2026-10-30		 -3.77 93.07
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

168.83 +5.79 +3.55 5,091,574
CLW

Clearwater Paper Corp.

13.27 +0.29 +2.23 347,037
GHC

Graham Holdings Company

1,168.51 +6.47 +0.56 31,574
SPTM

SPDR Portfolio Total Stock Market ETF

91.51 -1.66 -1.78 1,028,631