SPTM: SPDR Portfolio Total Stock Market ETF

As of Tuesday, September 10th, 2024

$ 66.94

+0.27 +0.40%

Open: 66.94
High: 66.98
Low: 66.32
Volume: 428,125
Previous Close on Monday, September 9th, 2024

$ 66.67

+0.66 +1.00%

Open: 66.49
High: 66.87
Low: 66.30
Volume: 248,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 66.94 66.98 66.32 66.94 428,125 +0.27 +0.40
2024-09-09 66.49 66.87 66.30 66.67 248,381 +0.66 +1.00
2024-09-06 67.18 67.35 65.91 66.01 321,460 -1.09 -1.62
2024-09-05 67.34 67.62 66.85 67.10 311,445 -0.21 -0.31
2024-09-04 67.20 67.74 67.13 67.31 458,456 -0.13 -0.19
2024-09-03 68.49 68.55 67.16 67.44 414,572 -1.46 -2.12
2024-08-30 68.52 68.95 68.11 68.90 258,769 +0.66 +0.97
2024-08-29 68.44 68.90 68.15 68.24 345,635 +0.04 +0.06
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 67.74
On 2024-09-04		 65.91
On 2024-09-06		 -0.50 -0.74 67.74
On 2024-09-04		 65.91
On 2024-09-06		 -2.70 66.81
10D 68.95
On 2024-08-30		 65.91
On 2024-09-06		 -1.59 -2.32 68.95
On 2024-08-30		 65.91
On 2024-09-06		 -4.41 67.54
20D 68.95
On 2024-08-30		 65.52
On 2024-08-13		 1.82 2.79 68.95
On 2024-08-30		 65.91
On 2024-09-06		 -4.41 67.67
WTD 66.98
On 2024-09-10		 66.30
On 2024-09-09		 0.93 1.41 66.87
On 2024-09-09		 66.87
On 2024-09-09		 0.00 66.81
MTD 68.55
On 2024-09-03		 65.91
On 2024-09-06		 -1.96 -2.84 68.55
On 2024-09-03		 65.91
On 2024-09-06		 -3.85 66.91
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

66.94 +0.27 +0.40 428,125