SPY: SPDR S&P 500 ETF

As of Friday, April 19th, 2024

$ 496.86

B: 496.85 X 4
A: 496.87 X 10

-2.66 -0.53%

Open: 499.44
High: 500.46
Low: 495.08
Volume: 49,314,122
Previous Close on Thursday, April 18th, 2024

$ 499.52

-1.03 -0.21%

Open: 501.98
High: 504.13
Low: 498.56
Volume: 74,320,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 501.98 504.13 498.56 499.52 74,320,755 -1.03 -0.21
2024-04-17 506.05 506.22 499.12 500.55 75,485,954 -2.98 -0.59
2024-04-16 504.94 506.50 502.21 503.53 72,740,737 -0.92 -0.18
2024-04-15 515.13 515.30 503.58 504.45 91,706,534 -6.40 -1.25
2024-04-12 514.37 515.82 509.08 510.85 92,479,988 -7.15 -1.38
2024-04-11 515.68 519.48 512.08 518.00 65,945,982 +3.88 +0.75
2024-04-10 513.48 516.16 512.09 514.12 81,875,074 -5.20 -1.00
2024-04-09 520.50 520.75 514.35 519.32 67,867,378 +0.60 +0.12
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 515.82
On 2024-04-12		 498.56
On 2024-04-18		 -18.48 -3.57 515.82
On 2024-04-12		 498.56
On 2024-04-18		 -3.35 503.78
10D 520.75
On 2024-04-09		 498.56
On 2024-04-18		 -13.55 -2.64 520.75
On 2024-04-09		 498.56
On 2024-04-18		 -4.26 510.75
20D 524.61
On 2024-03-28		 498.56
On 2024-04-18		 -20.96 -4.03 524.61
On 2024-03-28		 498.56
On 2024-04-18		 -4.97 515.46
WTD 515.30
On 2024-04-15		 498.56
On 2024-04-18		 -11.33 -2.22 515.30
On 2024-04-15		 498.56
On 2024-04-18		 -3.25 502.01
MTD 524.38
On 2024-04-01		 498.56
On 2024-04-18		 -23.55 -4.50 524.38
On 2024-04-01		 498.56
On 2024-04-18		 -4.92 512.93
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

149.20 -3.74 -2.45 6,271,686
KO

The Coca-Cola Company

59.68 +0.77 +1.30 7,383,747
PFE

Pfizer Inc.

25.80 +0.41 +1.61 18,758,819
VZ

Verizon Communications Inc.

40.34 +0.21 +0.52 10,244,081
VIX

CBOE Volatility Index

18.59 +0.59 +3.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,989.21 +213.83 +0.57 199,780,026
DJTA

Dow Jones Transportation Average

15,109.38 +162.45 +1.09 60,252,207
SPX

S&P 500 Index

4,984.27 -26.85 -0.54
OEX

S&P 100 Index

2,358.99 -19.65 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,135.52 -258.79 -1.49
NYA

NYSE Composite Index

17,461.97 +73.88 +0.42
XAX

NYSE AMEX Composite Index

4,849.49 +71.30 +1.49
RUI

RUSSELL 1000 Index

2,729.78 -13.35 -0.49
RUT

Russell 2000 Index

1,944.85 +1.89 +0.10
RUA

Russell 3000 Index

2,848.86 -13.09 -0.46
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.59 +0.59 +3.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.56 +0.15 +0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.07 +0.30 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.07 +0.41 +2.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,464.38 -120.82 -1.41
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

496.85 -2.67 -0.53 49,315,045