SPY: SPDR S&P 500 ETF

As of Friday, August 29th, 2025

$ 644.59

B: 644.59 X 2
A: 644.59 X 6

-4.33 -0.67%

Open: 647.47
High: 647.84
Low: 643.14
Volume: 45,622,949
Previous Close on Thursday, August 28th, 2025

$ 648.92

+2.29 +0.35%

Open: 647.24
High: 649.48
Low: 645.34
Volume: 61,390,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-28 647.24 649.48 645.34 648.92 61,390,646 +2.29 +0.35
2025-08-27 644.57 647.37 644.42 646.63 45,392,772 +1.47 +0.23
2025-08-26 642.20 645.51 641.57 645.16 47,809,251 +2.69 +0.42
2025-08-25 644.04 645.29 642.35 642.47 50,680,998 -2.84 -0.44
2025-08-22 637.76 646.50 637.25 645.31 83,425,812 +9.76 +1.54
2025-08-21 636.28 637.97 633.81 635.55 54,405,808 -2.56 -0.40
2025-08-20 639.40 639.66 632.95 638.11 88,347,196 -1.70 -0.27
2025-08-19 643.12 644.11 638.48 639.81 69,329,586 -3.49 -0.54
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 649.48
On 2025-08-28		 637.25
On 2025-08-22		 13.37 2.10 646.50
On 2025-08-22		 641.57
On 2025-08-26		 -0.76 645.70
10D 649.48
On 2025-08-28		 632.95
On 2025-08-20		 3.97 0.62 646.09
On 2025-08-15		 632.95
On 2025-08-20		 -2.03 642.87
20D 649.48
On 2025-08-28		 619.29
On 2025-08-01		 16.84 2.66 646.19
On 2025-08-13		 632.95
On 2025-08-20		 -2.05 639.01
WTD 649.48
On 2025-08-28		 641.57
On 2025-08-26		 3.61 0.56 645.29
On 2025-08-25		 645.29
On 2025-08-25		 0.00 645.80
MTD 649.48
On 2025-08-28		 619.29
On 2025-08-01		 16.84 2.66 646.19
On 2025-08-13		 632.95
On 2025-08-20		 -2.05 639.01
As of Thursday, August 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.42 -0.58 -0.21 3,184,064
KO

The Coca-Cola Company

69.03 +0.67 +0.97 7,877,648
PFE

Pfizer Inc.

24.74 +0.14 +0.55 25,881,841
VZ

Verizon Communications Inc.

44.24 +0.31 +0.71 7,583,322
VIX

CBOE Volatility Index

15.60 +1.17 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,527.18 -109.72 -0.24 332,256,209
DJTA

Dow Jones Transportation Average

15,856.26 -46.64 -0.29 98,373,063
SPX

S&P 500 Index

6,458.57 -43.29 -0.67
OEX

S&P 100 Index

3,195.89 -24.31 -0.75
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,416.76 -286.69 -1.21
NYA

NYSE Composite Index

21,133.30 -31.75 -0.15
XAX

NYSE AMEX Composite Index

6,631.59 +23.93 +0.36
RUI

RUSSELL 1000 Index

3,535.75 -24.46 -0.69
RUT

Russell 2000 Index

2,360.77 -17.64 -0.74
RUA

Russell 3000 Index

3,678.45 -25.53 -0.69
VIX

CBOE Volatility Index

15.60 +1.17 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.96 +0.30 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.81 +0.40 +1.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.38 +0.66 +3.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,772.60 -155.86 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

644.59 -4.33 -0.67 45,622,949