SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, September 18th, 2026

$ 92.36

+0.06 +0.07%

Open: 92.38
High: 92.39
Low: 91.95
Volume: 337,456
Previous Close on Thursday, September 17th, 2026

$ 92.30

+0.98 +1.07%

Open: 92.41
High: 92.41
Low: 92.02
Volume: 39,959

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 92.38 92.39 91.95 92.36 337,456 +0.06 +0.07
2026-09-17 92.41 92.41 92.02 92.30 39,959 +0.98 +1.07
2026-09-16 91.99 92.22 90.77 91.32 549,033 -0.40 -0.44
2026-09-15 92.03 92.03 91.57 91.72 332,177 -0.41 -0.45
2026-09-14 91.95 92.45 91.79 92.13 700,653 -0.42 -0.45
2026-09-11 92.61 92.80 92.50 92.55 316,774 +0.74 +0.81
2026-09-10 91.82 92.08 91.66 91.81 315,105 -0.54 -0.58
2026-09-09 92.62 92.62 92.22 92.35 277,901 -0.46 -0.50
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 92.45
On 2026-09-14		 90.77
On 2026-09-16		 -0.19 -0.21 92.45
On 2026-09-14		 90.77
On 2026-09-16		 -1.82 91.97
10D 93.61
On 2026-09-04		 90.77
On 2026-09-16		 -1.31 -1.40 93.61
On 2026-09-04		 90.77
On 2026-09-16		 -3.04 92.27
20D 93.98
On 2026-08-28		 90.77
On 2026-09-16		 -0.18 -0.19 93.98
On 2026-08-28		 90.77
On 2026-09-16		 -3.42 92.63
WTD 92.45
On 2026-09-14		 90.77
On 2026-09-16		 -0.19 -0.21 92.45
On 2026-09-14		 90.77
On 2026-09-16		 -1.82 91.97
MTD 93.78
On 2026-09-03		 90.77
On 2026-09-16		 -0.56 -0.60 93.78
On 2026-09-03		 90.77
On 2026-09-16		 -3.21 92.42
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
MAR

Marriott International Inc. Class A

338.92 +4.92 +1.47 4,184,446
CEG

Constellation Energy Corporation

254.71 -8.09 -3.08 6,412,779
ICE

Intercontinental Exchange Inc.

155.47 +2.17 +1.42 4,186,599
ADM

Archer-Daniels-Midland Company

85.18 -2.91 -3.30 10,628,840
SPTM

SPDR Portfolio Total Stock Market ETF

92.36 +0.06 +0.07 337,456