SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, April 19th, 2024

$ 60.69

-0.48 -0.78%

Open: 61.09
High: 61.26
Low: 60.52
Volume: 606,299
Previous Close on Thursday, April 18th, 2024

$ 61.17

-0.11 -0.18%

Open: 61.46
High: 61.71
Low: 61.06
Volume: 383,669

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 61.09 61.26 60.52 60.69 606,299 -0.48 -0.78
2024-04-18 61.46 61.71 61.06 61.17 383,669 -0.11 -0.18
2024-04-17 61.93 61.94 61.10 61.28 345,870 -0.32 -0.52
2024-04-16 61.79 61.99 61.47 61.60 490,491 -0.17 -0.28
2024-04-15 63.03 63.08 61.66 61.77 282,514 -0.74 -1.18
2024-04-12 62.99 63.15 62.33 62.51 327,950 -0.92 -1.45
2024-04-11 63.17 63.59 62.73 63.43 322,042 +0.43 +0.68
2024-04-10 62.87 63.24 62.73 63.00 501,680 -0.66 -1.04
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 63.08
On 2024-04-15		 60.52
On 2024-04-19		 -1.82 -2.91 63.08
On 2024-04-15		 60.52
On 2024-04-19		 -4.05 61.30
10D 63.84
On 2024-04-09		 60.52
On 2024-04-19		 -2.80 -4.41 63.84
On 2024-04-09		 60.52
On 2024-04-19		 -5.20 62.27
20D 64.33
On 2024-03-28		 60.52
On 2024-04-19		 -3.33 -5.20 64.33
On 2024-03-28		 60.52
On 2024-04-19		 -5.92 62.99
WTD 63.08
On 2024-04-15		 60.52
On 2024-04-19		 -1.82 -2.91 63.08
On 2024-04-15		 60.52
On 2024-04-19		 -4.05 61.30
MTD 64.32
On 2024-04-01		 60.52
On 2024-04-19		 -3.46 -5.39 64.32
On 2024-04-01		 60.52
On 2024-04-19		 -5.91 62.69
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

60.69 -0.48 -0.78 606,299