SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, September 11th, 2026

$ 92.55

+0.74 +0.81%

Open: 92.61
High: 92.80
Low: 92.50
Volume: 316,774
Previous Close on Thursday, September 10th, 2026

$ 91.81

-0.54 -0.58%

Open: 91.82
High: 92.08
Low: 91.66
Volume: 315,105

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-09-08 93.28 93.28 92.75 92.81 33,579 -0.58 -0.62
2026-09-04 93.52 93.61 93.22 93.39 437,242 -0.28 -0.30
2026-09-03 93.09 93.78 93.00 93.67 351,821 +0.96 +1.04
2026-09-02 92.33 92.87 92.33 92.71 770,691 +0.42 +0.46
2026-09-01 92.40 92.68 92.04 92.29 302,701 -0.63 -0.68
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 93.61
On 2026-09-04		 91.66
On 2026-09-10		 -1.12 -1.20 93.61
On 2026-09-04		 91.66
On 2026-09-10		 -2.08 92.58
10D 93.98
On 2026-08-28		 91.66
On 2026-09-10		 -0.99 -1.06 93.98
On 2026-08-28		 91.66
On 2026-09-10		 -2.47 92.78
20D 94.59
On 2026-08-14		 91.66
On 2026-09-10		 -1.89 -2.00 94.59
On 2026-08-14		 91.66
On 2026-09-10		 -3.10 93.00
WTD 93.28
On 2026-09-08		 91.66
On 2026-09-10		 -0.84 -0.90 93.28
On 2026-09-08		 91.66
On 2026-09-10		 -1.74 92.38
MTD 93.78
On 2026-09-03		 91.66
On 2026-09-10		 -0.37 -0.40 93.78
On 2026-09-03		 91.66
On 2026-09-10		 -2.26 92.70
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

92.55 +0.74 +0.81 316,774