SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, August 8th, 2025

$ 77.10

+0.56 +0.73%

Open: 76.74
High: 77.17
Low: 76.74
Volume: 419,243
Previous Close on Thursday, August 7th, 2025

$ 76.54

-0.07 -0.09%

Open: 77.03
High: 77.11
Low: 76.18
Volume: 430,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 76.74 77.17 76.74 77.10 419,243 +0.56 +0.73
2025-08-07 77.03 77.11 76.18 76.54 430,752 -0.07 -0.09
2025-08-06 76.24 76.69 76.09 76.61 612,059 +0.50 +0.66
2025-08-05 76.50 76.62 75.96 76.11 400,021 -0.33 -0.43
2025-08-04 75.82 76.44 75.81 76.44 467,840 +1.12 +1.49
2025-08-01 75.81 75.81 75.02 75.32 507,035 -1.19 -1.56
2025-07-31 77.46 77.49 76.40 76.51 653,716 -0.33 -0.43
2025-07-30 77.08 77.30 76.54 76.84 755,079 -0.17 -0.22
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 77.17
On 2025-08-08		 75.81
On 2025-08-04		 1.78 2.36 76.44
On 2025-08-04		 76.44
On 2025-08-04		 0.00 76.56
10D 77.49
On 2025-07-31		 75.02
On 2025-08-01		 -0.13 -0.17 77.49
On 2025-07-31		 75.02
On 2025-08-01		 -3.19 76.57
20D 77.49
On 2025-07-31		 74.90
On 2025-07-16		 1.42 1.88 77.49
On 2025-07-31		 75.02
On 2025-08-01		 -3.19 76.42
WTD 77.17
On 2025-08-08		 75.81
On 2025-08-04		 1.78 2.36 76.44
On 2025-08-04		 76.44
On 2025-08-04		 0.00 76.56
MTD 77.17
On 2025-08-08		 75.02
On 2025-08-01		 0.59 0.77 75.81
On 2025-08-01		 75.81
On 2025-08-01		 0.00 76.35
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CHH

Choice Hotels International Inc.

120.75 -2.49 -2.02 326,264
SCHP

Schwab U.S. TIPS ETF

26.71 -0.02 -0.07 2,992,091
BLV

Vanguard Long-Term Bond ETF

69.16 -0.29 -0.42 820,593
NDAQ

Nasdaq Inc.

96.85 +0.40 +0.41 2,569,756
SPTM

SPDR Portfolio Total Stock Market ETF

77.10 +0.56 +0.73 419,243