SPTM: SPDR Portfolio Total Stock Market ETF
$ 81.17 |
|
-- 0 0% |
Open: | 81.17 |
High: | 81.17 |
Low: | 81.17 |
Volume: | N/A |
$ 81.17
-0.29 -0.36%
Open: | 81.53 |
High: | 81.53 |
Low: | 80.95 |
Volume: | 391,081 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-09 | 81.53 | 81.53 | 80.95 | 81.17 | 391,081 | -0.29 | -0.36 |
2025-10-08 | 81.15 | 81.46 | 81.00 | 81.46 | 480,940 | +0.49 | +0.61 |
2025-10-07 | 81.47 | 81.48 | 80.79 | 80.97 | 470,192 | -0.35 | -0.43 |
2025-10-06 | 81.33 | 81.43 | 81.06 | 81.32 | 401,820 | +0.29 | +0.36 |
2025-10-03 | 81.09 | 81.46 | 80.93 | 81.03 | 383,755 | +0.01 | +0.01 |
2025-10-02 | 81.15 | 81.16 | 80.71 | 81.02 | 421,339 | +0.08 | +0.10 |
2025-10-01 | 80.35 | 81.02 | 80.33 | 80.94 | 433,063 | +0.29 | +0.36 |
2025-09-30 | 80.29 | 80.70 | 80.10 | 80.65 | 582,176 | +0.31 | +0.39 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 81.53 On 2025-10-09 |
80.79 On 2025-10-07 |
0.15 | 0.19 | 81.48 On 2025-10-07 |
81.00 On 2025-10-08 |
-0.58 | 81.19 |
10D | 81.53 On 2025-10-09 |
79.69 On 2025-09-26 |
1.50 | 1.88 | 81.48 On 2025-10-07 |
81.00 On 2025-10-08 |
-0.58 | 80.91 |
20D | 81.53 On 2025-10-09 |
79.26 On 2025-09-25 |
1.39 | 1.74 | 80.86 On 2025-09-23 |
79.26 On 2025-09-25 |
-1.98 | 80.52 |
WTD | 81.53 On 2025-10-09 |
80.79 On 2025-10-07 |
0.14 | 0.17 | 81.48 On 2025-10-07 |
81.00 On 2025-10-08 |
-0.58 | 81.23 |
MTD | 81.53 On 2025-10-09 |
80.33 On 2025-10-01 |
0.52 | 0.64 | 81.48 On 2025-10-07 |
81.00 On 2025-10-08 |
-0.58 | 81.13 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,358.42 | 0.00 | 0.00 | |
DJTA
Dow Jones Transportation Average |
15,584.37 | 0.00 | 0.00 | |
SPX
S&P 500 Index |
6,735.11 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,364.65 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
25,098.18 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
21,548.26 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,910.46 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,680.53 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,468.85 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,829.84 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
16.64 | +0.23 | +1.40 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.37 | -0.04 | -0.19 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.38 | +0.02 | +0.10 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | 0.00 | 0.00 |