SPTM: SPDR Portfolio Total Stock Market ETF

As of Tuesday, August 11th, 2026

$ 93.57

-0.27 -0.29%

Open: 94.01
High: 94.01
Low: 93.45
Volume: 29,673
Previous Close on Monday, August 10th, 2026

$ 93.84

-0.05 -0.05%

Open: 93.76
High: 94.07
Low: 93.71
Volume: 327,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 94.01 94.01 93.45 93.57 29,673 -0.27 -0.29
2026-08-10 93.76 94.07 93.71 93.84 327,512 -0.05 -0.05
2026-08-07 93.63 93.96 93.46 93.89 301,323 +0.63 +0.68
2026-08-06 93.44 93.71 93.18 93.26 362,101 -0.19 -0.20
2026-08-05 94.21 94.30 93.42 93.45 569,637 -0.22 -0.23
2026-08-04 92.38 93.91 92.38 93.67 868,473 +1.65 +1.79
2026-08-03 90.94 92.11 90.94 92.02 438,642 +1.29 +1.42
2026-07-31 90.50 90.95 89.63 90.73 342,642 +0.56 +0.62
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 94.30
On 2026-08-05		 93.18
On 2026-08-06		 -0.10 -0.11 94.30
On 2026-08-05		 93.18
On 2026-08-06		 -1.19 93.60
10D 94.30
On 2026-08-05		 88.67
On 2026-07-29		 3.46 3.84 94.30
On 2026-08-05		 93.18
On 2026-08-06		 -1.19 92.33
20D 94.30
On 2026-08-05		 88.67
On 2026-07-29		 2.30 2.52 91.72
On 2026-07-15		 88.67
On 2026-07-29		 -3.33 91.38
WTD 94.07
On 2026-08-10		 93.45
On 2026-08-11		 -0.32 -0.34 94.07
On 2026-08-10		 93.45
On 2026-08-11		 -0.66 93.71
MTD 94.30
On 2026-08-05		 90.94
On 2026-08-03		 2.84 3.13 94.30
On 2026-08-05		 93.18
On 2026-08-06		 -1.19 93.39
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
CEG

Constellation Energy Corporation

278.36 +7.93 +2.93 2,708,090
EPD

Enterprise Products Partners L.P.

37.86 -0.13 -0.34 2,805,408
FBT

First Trust Amex Biotechnology Index

258.65 +0.12 +0.05 23,369
MAR

Marriott International Inc. Class A

349.49 +1.05 +0.30 2,196,948
SPTM

SPDR Portfolio Total Stock Market ETF

93.57 -0.27 -0.29 29,673