SPY: SPDR S&P 500 ETF

As of Friday, March 17th, 2023

$ 389.99

-6.12 -1.55%

Open: 393.22
High: 394.40
Low: 388.55
Volume: 139,956,750
Previous Close on Thursday, March 16th, 2023

$ 396.11

+6.83 +1.75%

Open: 386.82
High: 396.47
Low: 386.29
Volume: 142,994,760

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 393.22 394.40 388.55 389.99 139,956,750 -6.12 -1.55
2023-03-16 386.82 396.47 386.29 396.11 142,994,760 +6.83 +1.75
2023-03-15 385.89 389.49 383.71 389.28 172,357,779 -2.45 -0.63
2023-03-14 390.50 393.45 387.05 391.73 149,171,792 +6.37 +1.65
2023-03-13 381.81 390.39 380.65 385.36 157,512,471 -0.55 -0.14
2023-03-10 390.99 393.16 384.32 385.91 189,017,587 -5.65 -1.44
2023-03-09 399.74 401.48 390.53 391.56 111,093,123 -7.36 -1.84
2023-03-08 398.39 399.71 396.59 398.92 74,479,167 +0.65 +0.16
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 396.47
On 2023-03-16		 380.65
On 2023-03-13		 4.08 1.06 393.45
On 2023-03-14		 383.71
On 2023-03-15		 -2.48 390.49
10D 407.45
On 2023-03-06		 380.65
On 2023-03-13		 -14.12 -3.49 407.45
On 2023-03-06		 380.65
On 2023-03-13		 -6.58 393.16
20D 407.51
On 2023-02-17		 380.65
On 2023-03-13		 -18.29 -4.48 407.51
On 2023-02-17		 380.65
On 2023-03-13		 -6.59 396.21
WTD 396.47
On 2023-03-16		 380.65
On 2023-03-13		 4.08 1.06 393.45
On 2023-03-14		 383.71
On 2023-03-15		 -2.48 390.49
MTD 407.45
On 2023-03-06		 380.65
On 2023-03-13		 -6.27 -1.58 407.45
On 2023-03-06		 380.65
On 2023-03-13		 -6.58 394.48
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56