SPTM: SPDR Portfolio Total Stock Market ETF

As of Tuesday, December 30th, 2025

$ 83.11

-0.16 -0.19%

Open: 83.22
High: 83.33
Low: 83.10
Volume: 410,399
Previous Close on Monday, December 29th, 2025

$ 83.27

-0.30 -0.36%

Open: 83.22
High: 83.44
Low: 83.05
Volume: 422,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 83.22 83.33 83.10 83.11 410,399 -0.16 -0.19
2025-12-29 83.22 83.44 83.05 83.27 422,892 -0.30 -0.36
2025-12-26 83.62 83.71 83.43 83.57 317,844 0.00 0.00
2025-12-24 83.30 83.64 83.28 83.57 405,256 +0.27 +0.32
2025-12-23 82.81 83.32 82.81 83.30 494,782 +0.32 +0.39
2025-12-22 82.82 83.03 82.73 82.98 51,154 +0.31 +0.37
2025-12-19 82.21 82.75 82.21 82.67 496,799 +0.72 +0.88
2025-12-18 82.14 82.47 81.78 81.95 755,161 +0.57 +0.70
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 83.71
On 2025-12-26		 82.81
On 2025-12-23		 0.13 0.16 83.71
On 2025-12-26		 83.05
On 2025-12-29		 -0.79 83.36
10D 83.71
On 2025-12-26		 81.34
On 2025-12-17		 0.64 0.78 82.51
On 2025-12-16		 81.34
On 2025-12-17		 -1.42 82.81
20D 83.71
On 2025-12-26		 81.34
On 2025-12-17		 0.83 1.01 83.53
On 2025-12-11		 81.34
On 2025-12-17		 -2.62 82.81
WTD 83.44
On 2025-12-29		 83.05
On 2025-12-29		 -0.46 -0.55 83.44
On 2025-12-29		 83.10
On 2025-12-30		 -0.41 83.19
MTD 83.71
On 2025-12-26		 81.34
On 2025-12-17		 0.83 1.01 83.53
On 2025-12-11		 81.34
On 2025-12-17		 -2.62 82.81
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

58.17 -0.05 -0.09 1,953,029
ANIP

ANI Pharmaceuticals Inc.

79.42 -1.96 -2.41 584,295
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.86 -0.01 -0.03 3,338,006
MAR

Marriott International Inc. Class A

313.94 -0.47 -0.15 865,062
SPTM

SPDR Portfolio Total Stock Market ETF

83.11 -0.16 -0.19 410,399