SPX: S&P 500 Index

As of Friday, July 18th, 2025

6,296.79

-0.57 -0.01%

Open: 6,312.95
High: 6,315.61
Low: 6,285.27
Volume: N/A
Previous Close on Thursday, July 17th, 2025

6,297.36

+33.66 +0.54%

Open: 6,263.40
High: 6,304.69
Low: 6,262.27
Volume:
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 6,312.95 6,315.61 6,285.27 6,296.79 0 -0.57 -0.01
2025-07-17 6,263.40 6,304.69 6,262.27 6,297.36 0 +33.66 +0.54
2025-07-16 6,254.50 6,268.12 6,201.59 6,263.70 0 +19.94 +0.32
2025-07-15 6,295.29 6,302.04 6,241.68 6,243.76 0 -24.80 -0.40
2025-07-14 6,255.15 6,273.31 6,239.22 6,268.56 0 +8.81 +0.14
2025-07-11 6,255.68 6,269.44 6,237.60 6,259.75 0 -20.71 -0.33
2025-07-10 6,266.80 6,290.22 6,251.44 6,280.46 0 +17.20 +0.27
2025-07-09 6,243.33 6,269.16 6,231.43 6,263.26 0 +37.74 +0.61

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6,315.61
On 2025-07-18
6,201.59
On 2025-07-16
37.04 0.59 6,302.04
On 2025-07-15
6,201.59
On 2025-07-16
-1.59 6,274.03
10D 6,315.61
On 2025-07-18
6,201.00
On 2025-07-07
17.44 0.28 6,302.04
On 2025-07-15
6,201.59
On 2025-07-16
-1.59 6,262.91
20D 6,315.61
On 2025-07-18
5,943.23
On 2025-06-23
315.92 5.28 6,302.04
On 2025-07-15
6,201.59
On 2025-07-16
-1.59 6,201.52
WTD 6,315.61
On 2025-07-18
6,201.59
On 2025-07-16
37.04 0.59 6,302.04
On 2025-07-15
6,201.59
On 2025-07-16
-1.59 6,274.03
MTD 6,315.61
On 2025-07-18
6,177.97
On 2025-07-01
91.84 1.48 6,302.04
On 2025-07-15
6,201.59
On 2025-07-16
-1.59 6,256.46
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SPX

S&P 500 Index

6,296.79 -0.57 -0.01