SPTM: SPDR Portfolio Total Stock Market ETF

As of Tuesday, October 27th, 2026

$ 93.09

+0.55 +0.59%

Open: 92.74
High: 93.22
Low: 92.52
Volume: 353,909
Previous Close on Monday, October 26th, 2026

$ 92.54

+0.65 +0.71%

Open: 92.17
High: 92.85
Low: 92.10
Volume: 374,814

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 92.74 93.22 92.52 93.09 353,909 +0.55 +0.59
2026-10-26 92.17 92.85 92.10 92.54 374,814 +0.65 +0.71
2026-10-23 91.89 92.30 91.71 91.89 495,764 -0.47 -0.51
2026-10-22 92.64 92.78 92.06 92.36 1,072,841 -1.09 -1.17
2026-10-21 93.17 93.59 92.92 93.45 381,472 +0.52 +0.56
2026-10-20 92.54 93.32 92.38 92.93 38,816 +0.31 +0.33
2026-10-19 92.68 93.07 92.52 92.62 459,228 +0.40 +0.43
2026-10-16 93.46 93.46 91.92 92.22 464,231 -1.02 -1.09
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 93.59
On 2026-10-21		 91.71
On 2026-10-23		 0.16 0.17 93.59
On 2026-10-21		 91.71
On 2026-10-23		 -2.01 92.67
10D 93.71
On 2026-10-14		 91.71
On 2026-10-23		 -0.86 -0.92 93.71
On 2026-10-14		 91.71
On 2026-10-23		 -2.13 92.73
20D 94.44
On 2026-10-06		 91.69
On 2026-10-01		 0.78 0.84 94.44
On 2026-10-06		 91.71
On 2026-10-23		 -2.89 93.08
WTD 93.22
On 2026-10-27		 92.10
On 2026-10-26		 1.20 1.31 92.85
On 2026-10-26		 92.85
On 2026-10-26		 0.00 92.82
MTD 94.44
On 2026-10-06		 91.69
On 2026-10-01		 1.04 1.13 94.44
On 2026-10-06		 91.71
On 2026-10-23		 -2.89 93.13
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
ANIP

ANI Pharmaceuticals Inc.

71.17 -1.43 -1.97 285,239
NFG

National Fuel Gas Company

81.57 -0.11 -0.13 705,975
VGSH

Vanguard Short-Term Treasury ETF

57.75 -0.01 -0.01 5,466,517
SPTM

SPDR Portfolio Total Stock Market ETF

93.09 +0.55 +0.59 353,909