SPY: SPDR S&P 500 ETF

As of Friday, June 20th, 2025

$ 594.28

-3.20 -0.54%

Open: 598.38
High: 599.46
Low: 592.86
Volume: 93,935,885
Previous Close on Wednesday, June 18th, 2025

$ 597.48

-0.05 -0.01%

Open: 598.44
High: 601.22
Low: 596.47
Volume: 72,447,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 598.38 599.46 592.86 594.28 93,935,885 -3.20 -0.54
2025-06-18 598.44 601.22 596.47 597.48 72,447,782 -0.05 -0.01
2025-06-17 600.21 601.75 596.76 597.53 75,262,265 -5.15 -0.85
2025-06-16 600.40 604.45 600.22 602.68 71,086,375 +5.68 +0.95
2025-06-13 598.50 601.85 595.48 597.00 88,852,387 -6.75 -1.12
2025-06-12 600.01 603.75 599.52 603.75 63,498,161 +2.39 +0.40
2025-06-11 604.19 605.06 599.27 601.36 71,216,418 -1.72 -0.29
2025-06-10 600.22 603.47 599.09 603.08 65,402,175 +3.40 +0.57
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 604.45
On 2025-06-16		 592.86
On 2025-06-20		 -9.47 -1.57 604.45
On 2025-06-16		 592.86
On 2025-06-20		 -1.92 597.79
10D 605.06
On 2025-06-11		 592.86
On 2025-06-20		 1.23 0.21 605.06
On 2025-06-11		 592.86
On 2025-06-20		 -2.02 599.60
20D 605.06
On 2025-06-11		 575.60
On 2025-05-23		 11.42 1.96 605.06
On 2025-06-11		 592.86
On 2025-06-20		 -2.02 594.71
WTD 604.45
On 2025-06-16		 592.86
On 2025-06-20		 -2.72 -0.46 604.45
On 2025-06-16		 592.86
On 2025-06-20		 -1.92 597.99
MTD 605.06
On 2025-06-11		 585.06
On 2025-06-02		 4.89 0.83 605.06
On 2025-06-11		 592.86
On 2025-06-20		 -2.02 598.13
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

594.28 -3.20 -0.54 93,935,885