SPY: SPDR S&P 500 ETF

As of Friday, November 14th, 2025

$ 671.80

B: 671.80 X 160
A: 671.81 X 640

-0.24 -0.04%

Open: 665.38
High: 675.66
Low: 663.27
Volume: 86,310,522
Previous Close on Thursday, November 13th, 2025

$ 672.04

-11.34 -1.66%

Open: 680.50
High: 680.86
Low: 670.52
Volume: 102,687,375

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-13 680.50 680.86 670.52 672.04 102,687,375 -11.34 -1.66
2025-11-12 684.79 684.96 680.95 683.38 60,774,232 +0.38 +0.06
2025-11-11 679.95 683.57 678.73 683.00 53,803,244 +1.56 +0.23
2025-11-10 677.24 682.18 675.03 681.44 73,941,924 +10.47 +1.56
2025-11-07 667.91 671.08 661.21 670.97 100,449,658 +0.66 +0.10
2025-11-06 676.47 677.38 668.72 670.31 78,678,733 -7.27 -1.07
2025-11-05 674.98 680.86 674.17 677.58 73,824,419 +2.34 +0.35
2025-11-04 676.11 679.96 674.58 675.24 76,320,842 -8.10 -1.19
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 684.96
On 2025-11-12		 661.21
On 2025-11-07		 1.73 0.26 684.96
On 2025-11-12		 670.52
On 2025-11-13		 -2.11 678.17
10D 685.80
On 2025-11-03		 661.21
On 2025-11-07		 -7.79 -1.15 685.80
On 2025-11-03		 661.21
On 2025-11-07		 -3.59 677.94
20D 689.70
On 2025-10-29		 658.14
On 2025-10-17		 11.36 1.72 689.70
On 2025-10-29		 661.21
On 2025-11-07		 -4.13 677.13
WTD 684.96
On 2025-11-12		 670.52
On 2025-11-13		 1.07 0.16 684.96
On 2025-11-12		 670.52
On 2025-11-13		 -2.11 679.97
MTD 685.80
On 2025-11-03		 661.21
On 2025-11-07		 -10.02 -1.47 685.80
On 2025-11-03		 661.21
On 2025-11-07		 -3.59 677.48
As of Thursday, November 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.62 +0.45 +0.15 2,148,808
KO

The Coca-Cola Company

71.12 +0.05 +0.06 9,387,141
PFE

Pfizer Inc.

25.08 -0.71 -2.75 88,551,645
VZ

Verizon Communications Inc.

41.01 -0.10 -0.24 24,928,364
VIX

CBOE Volatility Index

20.12 +0.12 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,148.79 -308.43 -0.65 449,654,229
DJTA

Dow Jones Transportation Average

16,082.59 -34.39 -0.21 78,329,535
SPX

S&P 500 Index

6,735.43 -2.06 -0.03
OEX

S&P 100 Index

3,387.04 -0.28 -0.01
NDX

NASDAQ 100 Index

25,008.82 +15.36 +0.06
NYA

NYSE Composite Index

21,476.69 -57.70 -0.27
XAX

NYSE AMEX Composite Index

7,300.73 +115.44 +1.61
RUI

RUSSELL 1000 Index

3,671.48 -2.32 -0.06
RUT

Russell 2000 Index

2,389.13 +6.15 +0.26
RUA

Russell 3000 Index

3,815.44 -1.89 -0.05
VIX

CBOE Volatility Index

20.12 +0.12 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.43 -0.03 -0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 -0.15 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.74 -0.11 -0.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.72 +5.86 +0.05
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

671.80 -0.24 -0.04 86,310,522