SPTM: SPDR Portfolio Total Stock Market ETF
$ 79.71 |
|
-0.07 -0.09% |
|
| Open: | 79.78 |
| High: | 79.92 |
| Low: | 79.67 |
| Volume: | 305,466 |
$ 79.78
+0.70 +0.89%
| Open: | 79.32 |
| High: | 79.88 |
| Low: | 79.28 |
| Volume: | 875,758 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 79.78 | 79.92 | 79.67 | 79.71 | 305,466 | -0.07 | -0.09 |
| 2025-09-11 | 79.32 | 79.88 | 79.28 | 79.78 | 875,758 | +0.70 | +0.89 |
| 2025-09-10 | 79.29 | 79.38 | 78.89 | 79.08 | 616,861 | +0.22 | +0.28 |
| 2025-09-09 | 78.76 | 78.94 | 78.52 | 78.86 | 313,935 | +0.10 | +0.13 |
| 2025-09-08 | 78.75 | 78.88 | 78.57 | 78.76 | 319,529 | +0.17 | +0.22 |
| 2025-09-05 | 79.11 | 79.19 | 78.11 | 78.59 | 407,555 | -0.16 | -0.20 |
| 2025-09-04 | 78.22 | 78.77 | 78.08 | 78.75 | 282,567 | +0.69 | +0.88 |
| 2025-09-03 | 77.98 | 78.13 | 77.70 | 78.06 | 2,900,272 | +0.34 | +0.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 79.92 On 2025-09-12 |
78.52 On 2025-09-09 |
1.12 | 1.43 | 78.88 On 2025-09-08 |
78.88 On 2025-09-08 |
0.00 | 79.24 |
| 10D | 79.92 On 2025-09-12 |
77.06 On 2025-09-02 |
0.98 | 1.24 | 78.59 On 2025-08-29 |
77.06 On 2025-09-02 |
-1.95 | 78.76 |
| 20D | 79.92 On 2025-09-12 |
76.75 On 2025-08-20 |
1.58 | 2.02 | 78.80 On 2025-08-28 |
77.06 On 2025-09-02 |
-2.21 | 78.36 |
| WTD | 79.92 On 2025-09-12 |
78.52 On 2025-09-09 |
1.12 | 1.43 | 78.88 On 2025-09-08 |
78.88 On 2025-09-08 |
0.00 | 79.24 |
| MTD | 79.92 On 2025-09-12 |
77.06 On 2025-09-02 |
1.45 | 1.85 | 79.19 On 2025-09-05 |
78.52 On 2025-09-09 |
-0.85 | 78.81 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,166,467 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,142,807 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.71 | +0.03 | +0.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.38 | +0.05 | +0.25 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.04 | +0.02 | +0.11 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |