SPX: S&P 500 Index

As of Monday, December 22nd, 2025

6,876.43

+41.93 +0.61%

Open: 6,865.21
High: 6,879.34
Low: 6,855.74
Volume: N/A
Previous Close on Friday, December 19th, 2025

6,834.50

+59.74 +0.88%

Open: 6,792.62
High: 6,840.02
Low: 6,792.62
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 6,792.62 6,840.02 6,792.62 6,834.50 0 +59.74 +0.88
2025-12-18 6,778.06 6,816.13 6,758.50 6,774.76 0 +53.33 +0.79
2025-12-17 6,802.88 6,812.26 6,720.43 6,721.43 0 -78.83 -1.16
2025-12-16 6,800.12 6,819.27 6,759.74 6,800.26 0 -16.25 -0.24
2025-12-15 6,860.19 6,861.59 6,801.49 6,816.51 0 -10.90 -0.16
2025-12-12 6,886.85 6,899.85 6,801.79 6,827.41 0 -73.59 -1.07
2025-12-11 6,861.30 6,903.46 6,833.45 6,901.00 0 +14.32 +0.21
2025-12-10 6,833.49 6,900.67 6,824.69 6,886.68 0 +46.17 +0.67
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 6,861.59
On 2025-12-15		 6,720.43
On 2025-12-17		 7.09 0.10 6,861.59
On 2025-12-15		 6,720.43
On 2025-12-17		 -2.06 6,789.49
10D 6,903.46
On 2025-12-11		 6,720.43
On 2025-12-17		 -35.90 -0.52 6,903.46
On 2025-12-11		 6,720.43
On 2025-12-17		 -2.65 6,824.96
20D 6,903.46
On 2025-12-11		 6,521.92
On 2025-11-21		 295.74 4.52 6,903.46
On 2025-12-11		 6,720.43
On 2025-12-17		 -2.65 6,810.23
WTD 6,861.59
On 2025-12-15		 6,720.43
On 2025-12-17		 7.09 0.10 6,861.59
On 2025-12-15		 6,720.43
On 2025-12-17		 -2.06 6,789.49
MTD 6,903.46
On 2025-12-11		 6,720.43
On 2025-12-17		 -14.59 -0.21 6,903.46
On 2025-12-11		 6,720.43
On 2025-12-17		 -2.65 6,831.25
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.04 +6.83 +2.22 1,373,121
KO

The Coca-Cola Company

69.98 -0.09 -0.12 4,474,870
PFE

Pfizer Inc.

25.27 +0.08 +0.32 16,363,318
VZ

Verizon Communications Inc.

39.86 +0.04 +0.09 9,019,820
VIX

CBOE Volatility Index

14.47 -0.44 -2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,388.81 +253.92 +0.53 191,435,069
DJTA

Dow Jones Transportation Average

17,653.40 +95.44 +0.54 44,110,534
SPX

S&P 500 Index

6,876.43 +41.93 +0.61
OEX

S&P 100 Index

3,438.81 +17.95 +0.52
NDX

NASDAQ 100 Index

25,472.97 +126.80 +0.50
NYA

NYSE Composite Index

22,102.62 +178.69 +0.82
XAX

NYSE AMEX Composite Index

6,915.07 +121.51 +1.79
RUI

RUSSELL 1000 Index

3,755.25 +24.76 +0.66
RUT

Russell 2000 Index

2,570.09 +40.67 +1.61
RUA

Russell 3000 Index

3,911.07 +27.41 +0.71
VIX

CBOE Volatility Index

14.47 -0.44 -2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.28 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.45 -0.34 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.85 -0.40 -2.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.93 +46.31 +0.39
 
Recent
Ticker Last Chg %Chg Volume
SPX

S&P 500 Index

6,876.43 +41.93 +0.61