SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, January 10th, 2025

$ 70.78

-1.06 -1.48%

Open: 71.34
High: 71.34
Low: 70.53
Volume: 756,204
Previous Close on Wednesday, January 8th, 2025

$ 71.84

+0.10 +0.14%

Open: 71.72
High: 71.96
Low: 71.35
Volume: 534,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 71.34 71.34 70.53 70.78 756,204 -1.06 -1.48
2025-01-08 71.72 71.96 71.35 71.84 534,829 +0.10 +0.14
2025-01-07 72.75 72.83 71.52 71.74 499,275 -0.81 -1.12
2025-01-06 72.70 73.08 72.35 72.55 568,838 +0.40 +0.55
2025-01-03 71.64 72.23 71.49 72.15 419,087 +0.87 +1.22
2025-01-02 71.84 72.04 70.79 71.28 689,288 -0.15 -0.21
2024-12-31 71.92 71.98 71.26 71.43 1,033,832 -0.25 -0.35
2024-12-30 71.67 72.07 71.21 71.68 944,322 -0.80 -1.10
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 73.08
On 2025-01-06		 70.53
On 2025-01-10		 -0.50 -0.70 73.08
On 2025-01-06		 70.53
On 2025-01-10		 -3.50 71.81
10D 73.37
On 2024-12-26		 70.53
On 2025-01-10		 -2.44 -3.33 73.37
On 2024-12-26		 70.53
On 2025-01-10		 -3.88 71.92
20D 74.34
On 2024-12-11		 70.53
On 2025-01-10		 -2.92 -3.96 74.34
On 2024-12-11		 70.53
On 2025-01-10		 -5.13 72.49
WTD 73.08
On 2025-01-06		 70.53
On 2025-01-10		 -1.37 -1.90 73.08
On 2025-01-06		 70.53
On 2025-01-10		 -3.50 71.73
MTD 73.08
On 2025-01-06		 70.53
On 2025-01-10		 -0.65 -0.91 73.08
On 2025-01-06		 70.53
On 2025-01-10		 -3.50 71.72
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

70.78 -1.06 -1.48 756,204