SPY: SPDR S&P 500 ETF

As of Wednesday, December 24th, 2025

$ 690.38

+2.42 +0.35%

Open: 687.95
High: 690.83
Low: 687.80
Volume: 39,110,079
Previous Close on Tuesday, December 23rd, 2025

$ 687.96

+3.13 +0.46%

Open: 683.92
High: 688.20
Low: 683.87
Volume: 64,182,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 687.95 690.83 687.80 690.38 39,110,079 +2.42 +0.35
2025-12-23 683.92 688.20 683.87 687.96 64,182,053 +3.13 +0.46
2025-12-22 683.94 685.36 680.59 684.83 68,762,248 +4.24 +0.62
2025-12-19 676.59 681.09 676.47 680.59 102,636,410 +4.12 +0.61
2025-12-18 677.60 680.74 674.90 676.47 107,507,487 +5.07 +0.76
2025-12-17 679.89 680.44 671.20 671.40 102,306,561 -7.47 -1.10
2025-12-16 679.23 681.08 674.98 678.87 120,131,181 -1.86 -0.27
2025-12-15 685.74 685.76 679.25 680.73 89,092,784 -1.03 -0.15
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 690.83
On 2025-12-24		 674.90
On 2025-12-18		 18.98 2.83 680.74
On 2025-12-18		 680.74
On 2025-12-18		 0.00 684.05
10D 690.83
On 2025-12-24		 671.20
On 2025-12-17		 2.81 0.41 689.25
On 2025-12-11		 671.20
On 2025-12-17		 -2.62 682.21
20D 690.83
On 2025-12-24		 671.20
On 2025-12-17		 15.36 2.28 689.25
On 2025-12-11		 671.20
On 2025-12-17		 -2.62 682.76
WTD 690.83
On 2025-12-24		 680.59
On 2025-12-22		 9.79 1.44 685.36
On 2025-12-22		 685.36
On 2025-12-22		 0.00 687.72
MTD 690.83
On 2025-12-24		 671.20
On 2025-12-17		 6.99 1.02 689.25
On 2025-12-11		 671.20
On 2025-12-17		 -2.62 682.90
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
HON

Honeywell

196.93 +1.43 +0.73 1,389,834
SPY

SPDR S&P 500 ETF

690.38 +2.42 +0.35 39,110,079