SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, May 22nd, 2026

$ 90.35

+0.38 +0.42%

Open: 90.34
High: 90.71
Low: 90.22
Volume: 459,451
Previous Close on Thursday, May 21st, 2026

$ 89.97

+0.21 +0.23%

Open: 89.39
High: 90.16
Low: 89.27
Volume: 541,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 90.34 90.71 90.22 90.35 459,451 +0.38 +0.42
2026-05-21 89.39 90.16 89.27 89.97 541,322 +0.21 +0.23
2026-05-20 89.00 89.81 88.85 89.76 867,997 +0.98 +1.10
2026-05-19 88.91 89.27 88.55 88.78 591,428 -0.60 -0.67
2026-05-18 89.61 89.78 88.82 89.38 68,732 -0.08 -0.09
2026-05-15 89.82 89.94 89.34 89.46 447,577 -1.10 -1.21
2026-05-14 90.13 90.75 90.08 90.56 331,384 +0.67 +0.75
2026-05-13 89.53 90.07 89.12 89.89 365,562 +0.45 +0.50
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 90.71
On 2026-05-22		 88.55
On 2026-05-19		 0.89 0.99 89.78
On 2026-05-18		 88.55
On 2026-05-19		 -1.38 89.65
10D 90.75
On 2026-05-14		 88.55
On 2026-05-19		 0.89 0.99 90.75
On 2026-05-14		 88.55
On 2026-05-19		 -2.43 89.72
20D 90.75
On 2026-05-14		 85.97
On 2026-04-29		 3.61 4.16 90.75
On 2026-05-14		 88.55
On 2026-05-19		 -2.43 88.69
WTD 90.71
On 2026-05-22		 88.55
On 2026-05-19		 0.89 0.99 89.78
On 2026-05-18		 88.55
On 2026-05-19		 -1.38 89.65
MTD 90.75
On 2026-05-14		 86.79
On 2026-05-04		 3.10 3.55 90.75
On 2026-05-14		 88.55
On 2026-05-19		 -2.43 89.19
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FBT

First Trust Amex Biotechnology Index

212.95 +0.45 +0.21 25,896
ADM

Archer-Daniels-Midland Company

77.52 +0.40 +0.52 2,468,288
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.35 0.00 0.00 2,386,762
MAR

Marriott International Inc. Class A

369.15 -1.41 -0.38 820,035
SPTM

SPDR Portfolio Total Stock Market ETF

90.35 +0.38 +0.42 459,451