SPTM: SPDR Portfolio Total Stock Market ETF

As of Wednesday, July 29th, 2026

$ 88.69

-1.42 -1.58%

Open: 90.00
High: 90.28
Low: 88.67
Volume: 496,645
Previous Close on Tuesday, July 28th, 2026

$ 90.11

+0.25 +0.28%

Open: 89.82
High: 90.31
Low: 89.56
Volume: 371,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 90.00 90.28 88.67 88.69 496,645 -1.42 -1.58
2026-07-28 89.82 90.31 89.56 90.11 371,194 +0.25 +0.28
2026-07-27 90.53 90.62 89.48 89.86 409,722 +0.05 +0.06
2026-07-24 89.74 90.38 89.64 89.81 604,849 +0.10 +0.11
2026-07-23 89.81 90.23 89.36 89.71 397,887 -1.06 -1.17
2026-07-22 90.75 91.10 90.72 90.77 578,671 -0.11 -0.12
2026-07-21 90.63 90.98 90.38 90.88 399,072 +0.75 +0.83
2026-07-20 90.75 90.94 90.09 90.13 467,755 -0.16 -0.18
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 90.62
On 2026-07-27		 88.67
On 2026-07-29		 -2.08 -2.29 90.62
On 2026-07-27		 88.67
On 2026-07-29		 -2.16 89.64
10D 91.64
On 2026-07-16		 88.67
On 2026-07-29		 -2.89 -3.16 91.64
On 2026-07-16		 88.67
On 2026-07-29		 -3.24 90.14
20D 91.72
On 2026-07-15		 88.67
On 2026-07-29		 -2.10 -2.31 91.72
On 2026-07-15		 88.67
On 2026-07-29		 -3.33 90.59
WTD 90.62
On 2026-07-27		 88.67
On 2026-07-29		 -1.12 -1.25 90.62
On 2026-07-27		 88.67
On 2026-07-29		 -2.16 89.55
MTD 91.72
On 2026-07-15		 88.67
On 2026-07-29		 -2.10 -2.31 91.72
On 2026-07-15		 88.67
On 2026-07-29		 -3.33 90.59
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
FORM

FormFactor Inc.

83.45 -4.78 -5.42 2,364,382
ADMA

ADMA Biologics Inc.

8.71 -0.08 -0.91 2,165,714
SPTM

SPDR Portfolio Total Stock Market ETF

88.69 -1.42 -1.58 496,645