SPTM: SPDR Portfolio Total Stock Market ETF

As of Monday, February 9th, 2026

$ 84.42

+0.38 +0.45%

Open: 83.88
High: 84.63
Low: 83.76
Volume: 447,869
Previous Close on Friday, February 6th, 2026

$ 84.04

+1.66 +2.02%

Open: 82.84
High: 84.22
Low: 82.84
Volume: 664,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 83.88 84.63 83.76 84.42 447,869 +0.38 +0.45
2026-02-06 82.84 84.22 82.84 84.04 664,734 +1.66 +2.02
2026-02-05 82.73 83.10 82.17 82.38 1,107,484 -0.96 -1.15
2026-02-04 83.85 83.97 82.82 83.34 1,790,105 -0.36 -0.43
2026-02-03 84.48 84.54 83.01 83.70 781,161 -0.63 -0.75
2026-02-02 83.60 84.53 83.56 84.33 766,664 +0.47 +0.56
2026-01-30 83.85 84.16 83.31 83.86 843,165 -0.33 -0.39
2026-01-29 84.43 84.49 83.07 84.19 908,076 -0.12 -0.14
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 84.63
On 2026-02-09		 82.17
On 2026-02-05		 0.09 0.11 84.54
On 2026-02-03		 82.17
On 2026-02-05		 -2.81 83.58
10D 84.63
On 2026-01-28		 82.17
On 2026-02-05		 0.34 0.40 84.63
On 2026-01-28		 82.17
On 2026-02-05		 -2.91 83.90
20D 84.63
On 2026-01-28		 82.17
On 2026-02-05		 0.24 0.29 84.63
On 2026-01-28		 82.17
On 2026-02-05		 -2.91 83.81
WTD 84.63
On 2026-02-09		 83.76
On 2026-02-09		 0.38 0.45 -- -- -- 84.42
MTD 84.63
On 2026-02-09		 82.17
On 2026-02-05		 0.56 0.67 84.54
On 2026-02-03		 82.17
On 2026-02-05		 -2.81 83.70
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
EVTC

EVERTEC Inc.

26.95 -0.07 -0.26 647,196
ROP

Roper Technologies Inc.

351.71 -10.71 -2.96 1,965,052
CRC

California Resources Corp.

55.81 +0.39 +0.70 395,564
IEX

IDEX Corporation

210.75 -0.62 -0.29 1,236,443
SPTM

SPDR Portfolio Total Stock Market ETF

84.42 +0.38 +0.45 447,869