SPTM: SPDR Portfolio Total Stock Market ETF

As of Thursday, May 8th, 2025

$ 68.69

+0.51 +0.75%

Open: 68.66
High: 69.33
Low: 68.28
Volume: 485,455
Previous Close on Wednesday, May 7th, 2025

$ 68.18

+0.26 +0.38%

Open: 68.11
High: 68.48
Low: 67.57
Volume: 743,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 68.66 69.33 68.28 68.69 485,455 +0.51 +0.75
2025-05-07 68.11 68.48 67.57 68.18 743,408 +0.26 +0.38
2025-05-06 67.86 68.42 67.67 67.92 592,558 -0.55 -0.80
2025-05-05 68.29 68.85 68.25 68.47 360,518 -0.34 -0.49
2025-05-02 68.59 69.03 68.34 68.81 387,473 +1.01 +1.49
2025-05-01 68.02 68.46 67.74 67.80 581,174 +0.46 +0.68
2025-04-30 66.48 67.52 65.77 67.34 1,374,886 +0.05 +0.07
2025-04-29 66.65 67.46 66.65 67.29 385,897 +0.41 +0.61
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 69.33
On 2025-05-08		 67.57
On 2025-05-07		 0.89 1.31 69.03
On 2025-05-02		 67.57
On 2025-05-07		 -2.12 68.41
10D 69.33
On 2025-05-08		 65.77
On 2025-04-30		 2.25 3.39 69.03
On 2025-05-02		 67.57
On 2025-05-07		 -2.12 67.82
20D 69.33
On 2025-05-08		 61.81
On 2025-04-21		 2.67 4.04 66.01
On 2025-04-14		 61.81
On 2025-04-21		 -6.37 66.17
WTD 69.33
On 2025-05-08		 67.57
On 2025-05-07		 -0.12 -0.17 68.85
On 2025-05-05		 67.57
On 2025-05-07		 -1.86 68.32
MTD 69.33
On 2025-05-08		 67.57
On 2025-05-07		 1.35 2.00 69.03
On 2025-05-02		 67.57
On 2025-05-07		 -2.12 68.31
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

68.69 +0.51 +0.75 485,455