SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, December 12th, 2025

$ 82.60

-0.90 -1.08%

Open: 83.37
High: 83.49
Low: 82.33
Volume: 769,512
Previous Close on Thursday, December 11th, 2025

$ 83.50

+0.22 +0.26%

Open: 83.00
High: 83.53
Low: 82.70
Volume: 1,360,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 83.37 83.49 82.33 82.60 769,512 -0.90 -1.08
2025-12-11 83.00 83.53 82.70 83.50 1,360,876 +0.22 +0.26
2025-12-10 82.55 83.45 82.47 83.28 1,097,484 +0.66 +0.80
2025-12-09 82.62 82.95 82.60 82.62 427,331 -0.08 -0.10
2025-12-08 83.08 83.08 82.47 82.70 533,233 -0.27 -0.33
2025-12-05 82.97 83.29 82.84 82.97 415,946 +0.17 +0.21
2025-12-04 82.93 82.93 82.48 82.80 1,122,095 +0.08 +0.10
2025-12-03 82.29 82.86 82.25 82.72 361,972 +0.29 +0.35
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 83.53
On 2025-12-11		 82.33
On 2025-12-12		 -0.37 -0.45 83.53
On 2025-12-11		 82.33
On 2025-12-12		 -1.43 82.94
10D 83.53
On 2025-12-11		 82.12
On 2025-12-01		 -0.07 -0.08 83.53
On 2025-12-11		 82.33
On 2025-12-12		 -1.43 82.79
20D 83.53
On 2025-12-11		 78.69
On 2025-11-21		 1.35 1.66 81.64
On 2025-11-14		 78.69
On 2025-11-21		 -3.61 81.76
WTD 83.53
On 2025-12-11		 82.33
On 2025-12-12		 -0.37 -0.45 83.53
On 2025-12-11		 82.33
On 2025-12-12		 -1.43 82.94
MTD 83.53
On 2025-12-11		 82.12
On 2025-12-01		 -0.07 -0.08 83.53
On 2025-12-11		 82.33
On 2025-12-12		 -1.43 82.79
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

82.60 -0.90 -1.08 769,512