SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, September 19th, 2025

$ 80.64

+0.31 +0.39%

Open: 80.60
High: 80.74
Low: 80.26
Volume: 270,726
Previous Close on Thursday, September 18th, 2025

$ 80.33

+0.45 +0.56%

Open: 80.28
High: 80.61
Low: 80.05
Volume: 387,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 80.60 80.74 80.26 80.64 270,726 +0.31 +0.39
2025-09-18 80.28 80.61 80.05 80.33 387,417 +0.45 +0.56
2025-09-17 80.01 80.27 79.31 79.88 465,798 -0.08 -0.10
2025-09-16 80.20 80.20 79.86 79.96 440,736 -0.12 -0.15
2025-09-15 79.98 80.14 79.93 80.08 276,340 +0.37 +0.46
2025-09-12 79.78 79.92 79.67 79.71 305,466 -0.07 -0.09
2025-09-11 79.32 79.88 79.28 79.78 875,758 +0.70 +0.89
2025-09-10 79.29 79.38 78.89 79.08 616,861 +0.22 +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 80.74
On 2025-09-19		 79.31
On 2025-09-17		 0.93 1.17 80.14
On 2025-09-15		 80.14
On 2025-09-15		 0.00 80.18
10D 80.74
On 2025-09-19		 78.52
On 2025-09-09		 2.05 2.61 78.88
On 2025-09-08		 78.88
On 2025-09-08		 0.00 79.71
20D 80.74
On 2025-09-19		 77.06
On 2025-09-02		 3.59 4.66 78.80
On 2025-08-28		 77.06
On 2025-09-02		 -2.21 79.01
WTD 80.74
On 2025-09-19		 79.31
On 2025-09-17		 0.93 1.17 80.14
On 2025-09-15		 80.14
On 2025-09-15		 0.00 80.18
MTD 80.74
On 2025-09-19		 77.06
On 2025-09-02		 2.38 3.04 79.19
On 2025-09-05		 78.52
On 2025-09-09		 -0.85 79.30
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
QQQ

PowerShares QQQ

599.35 +4.03 +0.68 57,801,444
SCHP

Schwab U.S. TIPS ETF

26.98 -0.04 -0.15 1,690,836
BLV

Vanguard Long-Term Bond ETF

70.81 -0.10 -0.14 516,552
NDAQ

Nasdaq Inc.

89.57 +0.70 +0.79 13,433,456
SPTM

SPDR Portfolio Total Stock Market ETF

80.64 +0.31 +0.39 270,726