SPTM: SPDR Portfolio Total Stock Market ETF

As of Friday, March 13th, 2026

$ 80.36

-0.45 -0.56%

Open: 81.19
High: 81.57
Low: 80.26
Volume: 2,136,785
Previous Close on Thursday, March 12th, 2026

$ 80.81

-1.29 -1.57%

Open: 81.46
High: 81.49
Low: 80.79
Volume: 1,099,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 81.19 81.57 80.26 80.36 2,136,785 -0.45 -0.56
2026-03-12 81.46 81.49 80.79 80.81 1,099,722 -1.29 -1.57
2026-03-11 82.21 82.51 81.72 82.10 985,931 -0.09 -0.11
2026-03-10 82.29 82.99 81.93 82.19 1,593,964 -0.17 -0.21
2026-03-09 80.87 82.55 80.37 82.36 2,572,780 +0.68 +0.83
2026-03-06 81.80 82.09 81.32 81.68 1,826,235 -1.15 -1.39
2026-03-05 82.92 83.36 82.11 82.83 1,574,002 -0.50 -0.60
2026-03-04 83.00 83.55 82.67 83.33 1,090,029 +0.56 +0.68
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 82.99
On 2026-03-10		 80.26
On 2026-03-13		 -1.32 -1.62 82.99
On 2026-03-10		 80.26
On 2026-03-13		 -3.29 81.56
10D 83.81
On 2026-03-02		 80.26
On 2026-03-13		 -3.11 -3.73 83.81
On 2026-03-02		 80.26
On 2026-03-13		 -4.23 82.20
20D 84.35
On 2026-02-25		 80.26
On 2026-03-13		 -2.51 -3.03 84.35
On 2026-02-25		 80.26
On 2026-03-13		 -4.85 82.85
WTD 82.99
On 2026-03-10		 80.26
On 2026-03-13		 -1.32 -1.62 82.99
On 2026-03-10		 80.26
On 2026-03-13		 -3.29 81.56
MTD 83.81
On 2026-03-02		 80.26
On 2026-03-13		 -3.11 -3.73 83.81
On 2026-03-02		 80.26
On 2026-03-13		 -4.23 82.20
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

80.36 -0.45 -0.56 2,136,785