SPY: SPDR S&P 500 ETF
$ 627.58 |
|
-0.46 -0.07% |
|
| Open: | 629.30 |
| High: | 629.47 |
| Low: | 626.46 |
| Volume: | 65,461,440 |
$ 628.04
+3.82 +0.61%
| Open: | 624.40 |
| High: | 628.40 |
| Low: | 624.18 |
| Volume: | 68,398,439 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 629.30 | 629.47 | 626.46 | 627.58 | 65,461,218 | -0.46 | -0.07 |
| 2025-07-17 | 624.40 | 628.40 | 624.18 | 628.04 | 68,398,439 | +3.82 | +0.61 |
| 2025-07-16 | 623.74 | 624.73 | 618.05 | 624.22 | 88,175,269 | +2.08 | +0.33 |
| 2025-07-15 | 627.52 | 627.86 | 622.06 | 622.14 | 73,971,222 | -2.67 | -0.43 |
| 2025-07-14 | 623.16 | 625.16 | 621.80 | 624.81 | 51,848,679 | +1.19 | +0.19 |
| 2025-07-11 | 622.74 | 624.86 | 621.53 | 623.62 | 63,670,226 | -2.20 | -0.35 |
| 2025-07-10 | 624.20 | 626.87 | 623.01 | 625.82 | 56,661,756 | +1.76 | +0.28 |
| 2025-07-09 | 622.77 | 624.72 | 620.91 | 624.06 | 65,986,949 | +3.72 | +0.60 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 629.47 On 2025-07-18 |
618.05 On 2025-07-16 |
3.96 | 0.64 | 627.86 On 2025-07-15 |
618.05 On 2025-07-16 |
-1.56 | 625.36 |
| 10D | 629.47 On 2025-07-18 |
617.87 On 2025-07-07 |
2.24 | 0.36 | 627.86 On 2025-07-15 |
618.05 On 2025-07-16 |
-1.56 | 624.13 |
| 20D | 629.47 On 2025-07-18 |
591.89 On 2025-06-23 |
30.10 | 5.04 | 627.86 On 2025-07-15 |
618.05 On 2025-07-16 |
-1.56 | 617.89 |
| WTD | 629.47 On 2025-07-18 |
618.05 On 2025-07-16 |
3.96 | 0.64 | 627.86 On 2025-07-15 |
618.05 On 2025-07-16 |
-1.56 | 625.36 |
| MTD | 629.47 On 2025-07-18 |
615.52 On 2025-07-01 |
9.73 | 1.57 | 627.86 On 2025-07-15 |
618.05 On 2025-07-16 |
-1.56 | 623.44 |
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 |