SPY: SPDR S&P 500 ETF

As of Wednesday, December 7th, 2022

$ 393.16

B: 393.11 X 1
A: 393.16 X 45

-0.67 -0.17%

Open: 392.94
High: 395.64
Low: 391.97
Volume: 65,704,554
Previous Close on Tuesday, December 6th, 2022

$ 393.83

-5.76 -1.44%

Open: 399.42
High: 399.99
Low: 391.64
Volume: 76,692,171
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-06 399.42 399.99 391.64 393.83 76,692,171 -5.76 -1.44
2022-12-05 403.95 404.93 398.17 399.59 75,795,127 -7.32 -1.80
2022-12-02 402.25 407.86 402.14 406.91 84,703,338 -0.47 -0.12
2022-12-01 408.77 410.00 404.75 407.38 75,451,997 -0.04 -0.01
2022-11-30 395.49 407.68 393.48 407.42 120,446,225 +12.19 +3.08
2022-11-29 396.05 397.30 393.30 395.23 52,021,183 -0.68 -0.17
2022-11-28 399.09 400.81 395.11 395.91 67,814,975 -6.42 -1.60
2022-11-25 401.83 402.91 401.54 402.33 30,525,088 -0.09 -0.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 410.00
On 2022-12-01
391.64
On 2022-12-06
-1.40 -0.35 410.00
On 2022-12-01
391.64
On 2022-12-06
-4.48 403.03
10D 410.00
On 2022-12-01
391.64
On 2022-12-06
-0.76 -0.19 410.00
On 2022-12-01
391.64
On 2022-12-06
-4.48 401.09
20D 410.00
On 2022-12-01
373.61
On 2022-11-09
13.88 3.65 410.00
On 2022-12-01
391.64
On 2022-12-06
-4.48 396.71
WTD 404.93
On 2022-12-05
391.64
On 2022-12-06
-13.08 -3.21 404.93
On 2022-12-05
391.64
On 2022-12-06
-3.28 396.71
MTD 410.00
On 2022-12-01
391.64
On 2022-12-06
-13.59 -3.34 410.00
On 2022-12-01
391.64
On 2022-12-06
-4.48 401.93
As of Tuesday, December 6th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,858,173
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,305,935
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,436
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,057,312
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

393.16 -0.67 -0.17 65,704,554