SPTM: SPDR Portfolio Total Stock Market ETF

As of Monday, April 22nd, 2024

$ 61.20

+0.51 +0.84%

Open: 60.96
High: 61.56
Low: 60.74
Volume: 666,094
Previous Close on Friday, April 19th, 2024

$ 60.69

-0.48 -0.78%

Open: 61.09
High: 61.26
Low: 60.52
Volume: 606,299
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 60.96 61.56 60.74 61.20 666,094 +0.51 +0.84
2024-04-19 61.09 61.26 60.52 60.69 606,299 -0.48 -0.78
2024-04-18 61.46 61.71 61.06 61.17 383,669 -0.11 -0.18
2024-04-17 61.93 61.94 61.10 61.28 345,870 -0.32 -0.52
2024-04-16 61.79 61.99 61.47 61.60 490,491 -0.17 -0.28
2024-04-15 63.03 63.08 61.66 61.77 282,514 -0.74 -1.18
2024-04-12 62.99 63.15 62.33 62.51 327,950 -0.92 -1.45
2024-04-11 63.17 63.59 62.73 63.43 322,042 +0.43 +0.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.99
On 2024-04-16
60.52
On 2024-04-19
-0.57 -0.92 61.99
On 2024-04-16
60.52
On 2024-04-19
-2.37 61.19
10D 63.84
On 2024-04-09
60.52
On 2024-04-19
-2.38 -3.74 63.84
On 2024-04-09
60.52
On 2024-04-19
-5.20 62.03
20D 64.33
On 2024-03-28
60.52
On 2024-04-19
-2.68 -4.20 64.33
On 2024-03-28
60.52
On 2024-04-19
-5.92 62.85
WTD 61.56
On 2024-04-22
60.74
On 2024-04-22
0.51 0.84 -- -- -- 61.20
MTD 64.32
On 2024-04-01
60.52
On 2024-04-19
-2.95 -4.60 64.32
On 2024-04-01
60.52
On 2024-04-19
-5.91 62.60
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,953
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,599
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,643,910
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,077,569
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96