SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, February 27th, 2026

$ 83.47

-0.44 -0.52%

Open: 83.07
High: 83.54
Low: 82.94
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 83.91

-0.36 -0.43%

Open: 84.34
High: 84.34
Low: 83.28
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 83.07 83.54 82.94 83.47 0 -0.44 -0.52
2026-02-26 84.34 84.34 83.28 83.91 0 -0.36 -0.43
2026-02-25 83.96 84.35 83.91 84.27 0 +0.67 +0.80
2026-02-24 82.96 83.72 82.76 83.60 0 +0.61 +0.74
2026-02-23 83.74 83.94 82.74 82.99 0 -0.94 -1.12
2026-02-20 83.05 83.98 83.02 83.93 1,137,162 +0.62 +0.74
2026-02-19 83.24 83.50 82.95 83.31 829,534 -0.22 -0.26
2026-02-18 83.31 83.87 83.10 83.53 655,911 +0.44 +0.53
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 84.35
On 2026-02-25		 82.74
On 2026-02-23		 -0.46 -0.55 84.35
On 2026-02-25		 82.94
On 2026-02-27		 -1.67 83.65
10D 84.35
On 2026-02-25		 82.25
On 2026-02-17		 0.60 0.72 84.35
On 2026-02-25		 82.94
On 2026-02-27		 -1.67 83.51
20D 84.81
On 2026-02-11		 82.17
On 2026-02-05		 -0.72 -0.86 84.81
On 2026-02-11		 82.25
On 2026-02-17		 -3.02 83.62
WTD 84.35
On 2026-02-25		 82.74
On 2026-02-23		 -0.46 -0.55 84.35
On 2026-02-25		 82.94
On 2026-02-27		 -1.67 83.65
MTD 84.81
On 2026-02-11		 82.17
On 2026-02-05		 -0.39 -0.47 84.81
On 2026-02-11		 82.25
On 2026-02-17		 -3.02 83.60
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

10.60 -0.12 -1.12
FBP

First BanCorp

21.13 -1.06 -4.78
SPTM

SPDR Portfolio Total Stock Market ETF

83.47 -0.44 -0.52