SPY: SPDR S&P 500 ETF

As of Friday, August 21st, 2026

$ 765.72

+2.94 +0.39%

Open: 766.05
High: 767.85
Low: 764.17
Volume: 36,761,041
Previous Close on Thursday, August 20th, 2026

$ 762.78

-6.28 -0.82%

Open: 765.96
High: 768.15
Low: 762.04
Volume: 41,045,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 766.05 767.85 764.17 765.72 36,761,041 +2.94 +0.39
2026-08-20 765.96 768.15 762.04 762.78 41,045,052 -6.28 -0.82
2026-08-19 770.36 772.47 768.10 769.06 39,399,157 +1.61 +0.21
2026-08-18 768.70 769.50 766.92 767.45 37,715,838 -5.22 -0.68
2026-08-17 776.18 776.78 772.51 772.67 30,952,155 -3.67 -0.47
2026-08-14 778.54 778.80 775.43 776.34 29,176,321 -1.54 -0.20
2026-08-13 774.87 779.37 774.11 777.88 31,262,031 +5.39 +0.70
2026-08-12 774.71 774.90 771.28 772.49 32,614,689 +1.90 +0.25
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 776.78
On 2026-08-17		 762.04
On 2026-08-20		 -10.62 -1.37 776.78
On 2026-08-17		 762.04
On 2026-08-20		 -1.90 767.54
10D 779.37
On 2026-08-13		 762.04
On 2026-08-20		 -7.54 -0.98 779.37
On 2026-08-13		 762.04
On 2026-08-20		 -2.22 770.80
20D 779.37
On 2026-08-13		 729.10
On 2026-07-29		 26.79 3.63 779.37
On 2026-08-13		 762.04
On 2026-08-20		 -2.22 762.34
WTD 776.78
On 2026-08-17		 762.04
On 2026-08-20		 -10.62 -1.37 776.78
On 2026-08-17		 762.04
On 2026-08-20		 -1.90 767.54
MTD 779.37
On 2026-08-13		 748.80
On 2026-08-03		 18.69 2.50 779.37
On 2026-08-13		 762.04
On 2026-08-20		 -2.22 769.91
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

29.81 +0.08 +0.27 7,575,269
XOM

Exxon Mobil Corporation

165.11 -1.04 -0.63 13,901,801
SPY

SPDR S&P 500 ETF

765.72 +2.94 +0.39 36,761,041