SPY: SPDR S&P 500 ETF

As of Tuesday, November 4th, 2025

$ 675.24

-8.10 -1.19%

Open: 676.11
High: 679.96
Low: 674.58
Volume: 76,330,085
Previous Close on Monday, November 3rd, 2025

$ 683.34

+1.28 +0.19%

Open: 685.67
High: 685.80
Low: 679.94
Volume: 55,758,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 676.11 679.96 674.58 675.24 76,320,842 -8.10 -1.19
2025-11-03 685.67 685.80 679.94 683.34 55,758,577 +1.28 +0.19
2025-10-31 685.04 685.08 679.24 682.06 80,332,592 +2.23 +0.33
2025-10-30 683.90 685.94 679.83 679.83 73,020,418 -7.56 -1.10
2025-10-29 688.72 689.70 682.87 687.39 80,890,596 +0.33 +0.05
2025-10-28 687.05 688.91 684.83 687.06 61,573,440 +1.82 +0.27
2025-10-27 682.73 685.54 682.12 685.24 61,223,487 +7.99 +1.18
2025-10-24 676.46 678.47 675.65 677.25 73,744,158 +5.49 +0.82
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 689.70
On 2025-10-29		 674.58
On 2025-11-04		 -11.82 -1.72 689.70
On 2025-10-29		 674.58
On 2025-11-04		 -2.19 681.57
10D 689.70
On 2025-10-29		 663.30
On 2025-10-22		 3.95 0.59 689.70
On 2025-10-29		 674.58
On 2025-11-04		 -2.19 679.70
20D 689.70
On 2025-10-29		 652.84
On 2025-10-10		 6.12 0.91 673.95
On 2025-10-10		 653.17
On 2025-10-14		 -3.08 672.61
WTD 685.80
On 2025-11-03		 674.58
On 2025-11-04		 -6.82 -1.00 685.80
On 2025-11-03		 674.58
On 2025-11-04		 -1.64 679.29
MTD 685.80
On 2025-11-03		 674.58
On 2025-11-04		 -6.82 -1.00 685.80
On 2025-11-03		 674.58
On 2025-11-04		 -1.64 679.29
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,218
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,851
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,666
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,393
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 514,655,209
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 181,169,549
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
IYH

iShares U.S. Healthcare ETF

61.01 +0.14 +0.23 260,475
SPHQ

Invesco S&P 500 Quality ETF

73.26 -0.53 -0.72 1,410,193
SPY

SPDR S&P 500 ETF

675.24 -8.10 -1.19 76,330,085