SPX: S&P 500 Index

As of Friday, December 5th, 2025

6,870.40

+13.28 +0.19%

Open: 6,866.32
High: 6,895.78
Low: 6,858.29
Volume: N/A
Previous Close on Thursday, December 4th, 2025

6,857.12

+7.40 +0.11%

Open: 6,866.47
High: 6,866.47
Low: 6,827.12
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 6,866.32 6,895.78 6,858.29 6,870.40 0 +13.28 +0.19
2025-12-04 6,866.47 6,866.47 6,827.12 6,857.12 0 +7.40 +0.11
2025-12-03 6,815.29 6,862.42 6,810.43 6,849.72 0 +20.35 +0.30
2025-12-02 6,830.96 6,851.55 6,806.71 6,829.37 0 +16.74 +0.25
2025-12-01 6,812.30 6,843.65 6,799.94 6,812.63 0 -36.46 -0.53
2025-11-28 6,822.52 6,850.86 6,819.75 6,849.09 0 +36.48 +0.54
2025-11-26 6,793.55 6,831.44 6,783.87 6,812.61 0 +46.73 +0.69
2025-11-25 6,697.03 6,776.40 6,659.98 6,765.88 0 +60.76 +0.91
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 6,895.78
On 2025-12-05		 6,799.94
On 2025-12-01		 21.31 0.31 6,843.65
On 2025-12-01		 6,843.65
On 2025-12-01		 0.00 6,843.85
10D 6,895.78
On 2025-12-05		 6,521.92
On 2025-11-21		 331.64 5.07 6,850.86
On 2025-11-28		 6,799.94
On 2025-12-01		 -0.74 6,795.49
20D 6,895.78
On 2025-12-05		 6,521.92
On 2025-11-21		 150.06 2.23 6,869.91
On 2025-11-12		 6,521.92
On 2025-11-21		 -5.07 6,757.80
WTD 6,895.78
On 2025-12-05		 6,799.94
On 2025-12-01		 21.31 0.31 6,843.65
On 2025-12-01		 6,843.65
On 2025-12-01		 0.00 6,843.85
MTD 6,895.78
On 2025-12-05		 6,799.94
On 2025-12-01		 21.31 0.31 6,843.65
On 2025-12-01		 6,843.65
On 2025-12-01		 0.00 6,843.85
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SPX

S&P 500 Index

6,870.40 +13.28 +0.19