SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, October 9th, 2026

$ 94.01

+0.55 +0.59%

Open: 93.70
High: 94.12
Low: 93.59
Volume: 273,543
Previous Close on Thursday, October 8th, 2026

$ 93.46

-0.36 -0.38%

Open: 93.48
High: 93.80
Low: 93.06
Volume: 405,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 93.70 94.12 93.59 94.01 273,543 +0.55 +0.59
2026-10-08 93.48 93.80 93.06 93.46 405,443 -0.36 -0.38
2026-10-07 93.63 93.89 93.38 93.82 316,616 -0.33 -0.35
2026-10-06 94.02 94.44 94.02 94.15 3,543 +0.54 +0.58
2026-10-05 93.04 93.85 93.04 93.61 312,462 +0.59 +0.63
2026-10-02 93.11 93.39 92.77 93.02 427,898 +0.73 +0.79
2026-10-01 92.33 92.50 91.69 92.29 1,237,971 +0.24 +0.26
2026-09-30 92.63 92.91 92.05 92.05 525,049 -0.26 -0.28
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 94.44
On 2026-10-06		 93.04
On 2026-10-05		 0.99 1.06 94.44
On 2026-10-06		 93.06
On 2026-10-08		 -1.46 93.81
10D 94.44
On 2026-10-06		 91.69
On 2026-10-01		 0.82 0.88 94.44
On 2026-10-06		 93.06
On 2026-10-08		 -1.46 93.12
20D 94.44
On 2026-10-06		 90.77
On 2026-09-16		 1.46 1.58 93.69
On 2026-09-22		 91.69
On 2026-10-01		 -2.13 92.83
WTD 94.44
On 2026-10-06		 93.04
On 2026-10-05		 0.99 1.06 94.44
On 2026-10-06		 93.06
On 2026-10-08		 -1.46 93.81
MTD 94.44
On 2026-10-06		 91.69
On 2026-10-01		 1.96 2.13 94.44
On 2026-10-06		 93.06
On 2026-10-08		 -1.46 93.48
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
CEG

Constellation Energy Corporation

298.07 +13.00 +4.56 3,774,565
CLW

Clearwater Paper Corp.

18.97 -0.54 -2.77 56,523
HAFC

Hanmi Financial Corp.

30.78 -0.50 -1.58 173,286
GHC

Graham Holdings Company

1,173.16 -11.46 -0.97 18,624
SPTM

SPDR Portfolio Total Stock Market ETF

94.01 +0.55 +0.59 273,543