SPTM: SPDR Portfolio Total Stock Market ETF

As of Wednesday, April 29th, 2026

$ 86.38

-0.03 -0.03%

Open: 86.33
High: 86.45
Low: 85.97
Volume: 670,242
Previous Close on Tuesday, April 28th, 2026

$ 86.41

-0.44 -0.51%

Open: 86.40
High: 86.60
Low: 86.15
Volume: 499,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 86.33 86.45 85.97 86.38 670,242 -0.03 -0.03
2026-04-28 86.40 86.60 86.15 86.41 499,984 -0.44 -0.51
2026-04-27 86.58 86.91 86.55 86.85 4,646 +0.11 +0.13
2026-04-24 86.38 86.79 86.13 86.74 536,582 +0.64 +0.74
2026-04-23 86.26 86.54 85.33 86.10 853,968 -0.32 -0.37
2026-04-22 86.26 86.43 86.11 86.42 438,687 +0.82 +0.96
2026-04-21 86.36 86.52 85.44 85.60 1,337,367 -0.56 -0.65
2026-04-20 86.12 86.28 85.87 86.16 712,395 -0.14 -0.16
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 86.91
On 2026-04-27		 85.33
On 2026-04-23		 -0.04 -0.05 86.91
On 2026-04-27		 85.97
On 2026-04-29		 -1.08 86.50
10D 86.91
On 2026-04-27		 84.86
On 2026-04-16		 1.41 1.66 86.59
On 2026-04-17		 85.33
On 2026-04-23		 -1.45 86.21
20D 86.91
On 2026-04-27		 78.46
On 2026-04-02		 7.32 9.26 80.09
On 2026-04-01		 78.46
On 2026-04-02		 -2.04 84.11
WTD 86.91
On 2026-04-27		 85.97
On 2026-04-29		 -0.36 -0.42 86.91
On 2026-04-27		 85.97
On 2026-04-29		 -1.08 86.55
MTD 86.91
On 2026-04-27		 78.46
On 2026-04-02		 7.32 9.26 80.09
On 2026-04-01		 78.46
On 2026-04-02		 -2.04 84.11
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

86.38 -0.03 -0.03 670,242