SPY: SPDR S&P 500 ETF

As of Friday, January 17th, 2025

$ 597.49

+5.85 +0.99%

Open: 596.96
High: 599.36
Low: 595.61
Volume: 53,604,575
Previous Close on Thursday, January 16th, 2025

$ 591.64

-1.08 -0.18%

Open: 594.18
High: 594.35
Low: 590.93
Volume: 43,012,997

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 596.96 599.36 595.61 597.49 53,556,428 +5.85 +0.99
2025-01-16 594.18 594.35 590.93 591.64 43,012,997 -1.08 -0.18
2025-01-15 590.33 593.94 589.20 592.72 50,969,090 +10.53 +1.81
2025-01-14 584.36 585.00 578.35 582.19 47,765,618 +0.80 +0.14
2025-01-13 575.77 581.75 575.35 581.39 47,102,927 +0.90 +0.16
2025-01-10 585.88 585.95 578.55 580.49 72,435,107 -9.00 -1.53
2025-01-08 588.70 590.58 585.20 589.49 46,544,984 +0.86 +0.15
2025-01-07 597.42 597.75 586.78 588.63 60,033,102 -6.73 -1.13
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 599.36
On 2025-01-17		 575.35
On 2025-01-13		 17.00 2.93 581.75
On 2025-01-13		 581.75
On 2025-01-13		 0.00 589.09
10D 599.70
On 2025-01-06		 575.35
On 2025-01-13		 12.85 2.20 599.70
On 2025-01-06		 575.35
On 2025-01-13		 -4.06 589.13
20D 606.41
On 2024-12-18		 575.35
On 2025-01-13		 -6.80 -1.13 606.41
On 2024-12-18		 575.35
On 2025-01-13		 -5.12 590.31
WTD 599.36
On 2025-01-17		 575.35
On 2025-01-13		 17.00 2.93 581.75
On 2025-01-13		 581.75
On 2025-01-13		 0.00 589.09
MTD 599.70
On 2025-01-06		 575.35
On 2025-01-13		 11.41 1.95 599.70
On 2025-01-06		 575.35
On 2025-01-13		 -4.06 588.73
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

597.49 +5.85 +0.99 53,604,575