SPY: SPDR S&P 500 ETF
$ 594.28 |
|
-3.20 -0.54% |
Open: | 598.38 |
High: | 599.46 |
Low: | 592.86 |
Volume: | 93,935,885 |
$ 597.48
-0.05 -0.01%
Open: | 598.44 |
High: | 601.22 |
Low: | 596.47 |
Volume: | 72,447,782 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 598.38 | 599.46 | 592.86 | 594.28 | 93,935,885 | -3.20 | -0.54 |
2025-06-18 | 598.44 | 601.22 | 596.47 | 597.48 | 72,447,782 | -0.05 | -0.01 |
2025-06-17 | 600.21 | 601.75 | 596.76 | 597.53 | 75,262,265 | -5.15 | -0.85 |
2025-06-16 | 600.40 | 604.45 | 600.22 | 602.68 | 71,086,375 | +5.68 | +0.95 |
2025-06-13 | 598.50 | 601.85 | 595.48 | 597.00 | 88,852,387 | -6.75 | -1.12 |
2025-06-12 | 600.01 | 603.75 | 599.52 | 603.75 | 63,498,161 | +2.39 | +0.40 |
2025-06-11 | 604.19 | 605.06 | 599.27 | 601.36 | 71,216,418 | -1.72 | -0.29 |
2025-06-10 | 600.22 | 603.47 | 599.09 | 603.08 | 65,402,175 | +3.40 | +0.57 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 604.45 On 2025-06-16 |
592.86 On 2025-06-20 |
-9.47 | -1.57 | 604.45 On 2025-06-16 |
592.86 On 2025-06-20 |
-1.92 | 597.79 |
10D | 605.06 On 2025-06-11 |
592.86 On 2025-06-20 |
1.23 | 0.21 | 605.06 On 2025-06-11 |
592.86 On 2025-06-20 |
-2.02 | 599.60 |
20D | 605.06 On 2025-06-11 |
575.60 On 2025-05-23 |
11.42 | 1.96 | 605.06 On 2025-06-11 |
592.86 On 2025-06-20 |
-2.02 | 594.71 |
WTD | 604.45 On 2025-06-16 |
592.86 On 2025-06-20 |
-2.72 | -0.46 | 604.45 On 2025-06-16 |
592.86 On 2025-06-20 |
-1.92 | 597.99 |
MTD | 605.06 On 2025-06-11 |
585.06 On 2025-06-02 |
4.89 | 0.83 | 605.06 On 2025-06-11 |
592.86 On 2025-06-20 |
-2.02 | 598.13 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
SPY
SPDR S&P 500 ETF |
594.28 | -3.20 | -0.54 | 93,935,885 |