SPY: SPDR S&P 500 ETF

As of Friday, April 26th, 2024

$ 508.26

+4.77 +0.95%

Open: 506.35
High: 509.88
Low: 505.70
Volume: 63,841,786
Previous Close on Thursday, April 25th, 2024

$ 503.49

-1.92 -0.38%

Open: 499.18
High: 504.27
Low: 497.49
Volume: 68,538,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 506.35 509.88 505.70 508.26 63,841,786 +4.77 +0.95
2024-04-25 499.18 504.27 497.49 503.49 68,538,831 -1.92 -0.38
2024-04-24 506.56 507.37 503.13 505.41 54,211,631 -0.21 -0.04
2024-04-23 501.78 506.09 499.53 505.62 58,860,358 +5.90 +1.18
2024-04-22 497.83 502.38 495.43 499.72 67,478,788 +4.56 +0.92
2024-04-19 499.44 500.46 493.86 495.16 101,562,297 -4.36 -0.87
2024-04-18 501.98 504.13 498.56 499.52 74,320,755 -1.03 -0.21
2024-04-17 506.05 506.22 499.12 500.55 75,485,954 -2.98 -0.59
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 509.88
On 2024-04-26		 495.43
On 2024-04-22		 13.10 2.65 507.37
On 2024-04-24		 497.49
On 2024-04-25		 -1.95 504.50
10D 515.30
On 2024-04-15		 493.86
On 2024-04-19		 -2.59 -0.51 515.30
On 2024-04-15		 493.86
On 2024-04-19		 -4.16 502.57
20D 524.38
On 2024-04-01		 493.86
On 2024-04-19		 -14.81 -2.83 524.38
On 2024-04-01		 493.86
On 2024-04-19		 -5.82 509.93
WTD 509.88
On 2024-04-26		 495.43
On 2024-04-22		 13.10 2.65 507.37
On 2024-04-24		 497.49
On 2024-04-25		 -1.95 504.50
MTD 524.38
On 2024-04-01		 493.86
On 2024-04-19		 -14.81 -2.83 524.38
On 2024-04-01		 493.86
On 2024-04-19		 -5.82 509.93
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

508.26 +4.77 +0.95 63,841,786