SPTM: SPDR Portfolio Total Stock Market ETF

As of Tuesday, January 20th, 2026

$ 82.32

-1.67 -1.99%

Open: 82.80
High: 83.16
Low: 82.19
Volume: 1,059,115
Previous Close on Friday, January 16th, 2026

$ 83.99

-0.06 -0.07%

Open: 84.27
High: 84.27
Low: 83.81
Volume: 509,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 82.80 83.16 82.19 82.32 1,059,115 -1.67 -1.99
2026-01-16 84.27 84.27 83.81 83.99 509,393 -0.06 -0.07
2026-01-15 84.28 84.44 83.95 84.05 451,384 +0.28 +0.33
2026-01-14 83.81 83.89 83.27 83.77 495,435 -0.39 -0.46
2026-01-13 84.32 84.41 83.86 84.16 569,543 -0.11 -0.13
2026-01-12 83.77 84.38 83.72 84.27 60,311 +0.09 +0.11
2026-01-09 83.72 84.28 83.56 84.18 1,137,438 +0.58 +0.69
2026-01-08 83.47 83.72 83.33 83.60 558,719 +0.05 +0.06
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
CEG

Constellation Energy Corporation

295.40 -12.31 -4.00 6,031,041
RTX

Raytheon Technologies Corporation

196.36 -5.56 -2.75 6,003,389
FBT

First Trust Amex Biotechnology Index

212.13 +0.77 +0.36 19,388
MAR

Marriott International Inc. Class A

313.84 -12.04 -3.69 1,750,750
SPTM

SPDR Portfolio Total Stock Market ETF

82.32 -1.67 -1.99 1,059,115