SPTM: SPDR Portfolio Total Stock Market ETF

As of Tuesday, April 29th, 2025

$ 67.29

+0.41 +0.61%

Open: 66.65
High: 67.46
Low: 66.65
Volume: 385,897
Previous Close on Monday, April 28th, 2025

$ 66.88

+0.02 +0.03%

Open: 66.93
High: 67.20
Low: 66.20
Volume: 745,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 66.65 67.46 66.65 67.29 385,897 +0.41 +0.61
2025-04-28 66.93 67.20 66.20 66.88 745,239 +0.02 +0.03
2025-04-25 66.38 66.89 66.04 66.86 1,157,660 +0.42 +0.63
2025-04-24 65.26 66.49 65.11 66.44 398,467 +1.37 +2.11
2025-04-23 65.69 66.30 64.88 65.07 1,203,826 +1.01 +1.58
2025-04-22 63.22 64.31 63.10 64.06 1,262,487 +1.58 +2.53
2025-04-21 63.29 63.43 61.81 62.48 1,846,675 -1.51 -2.36
2025-04-17 64.07 64.53 63.68 63.99 1,031,855 +0.11 +0.17
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 67.46
On 2025-04-29		 64.88
On 2025-04-23		 3.23 5.04 66.30
On 2025-04-23		 66.30
On 2025-04-23		 0.00 66.51
10D 67.46
On 2025-04-29		 61.81
On 2025-04-21		 1.88 2.87 65.92
On 2025-04-15		 61.81
On 2025-04-21		 -6.25 65.22
20D 69.01
On 2025-04-02		 58.60
On 2025-04-07		 -0.72 -1.06 69.01
On 2025-04-02		 58.60
On 2025-04-07		 -15.08 64.88
WTD 67.46
On 2025-04-29		 66.20
On 2025-04-28		 0.43 0.64 67.20
On 2025-04-28		 67.20
On 2025-04-28		 0.00 67.09
MTD 69.01
On 2025-04-02		 58.60
On 2025-04-07		 -0.72 -1.06 69.01
On 2025-04-02		 58.60
On 2025-04-07		 -15.08 64.88
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

67.29 +0.41 +0.61 385,897