SPY: SPDR S&P 500 ETF

As of Wednesday, November 20th, 2024

$ 590.50

+0.20 +0.03%

Open: 590.38
High: 590.79
Low: 584.63
Volume: 42,090,475
Previous Close on Tuesday, November 19th, 2024

$ 590.30

+2.15 +0.37%

Open: 584.71
High: 591.05
Low: 584.03
Volume: 48,588,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 590.38 590.79 584.63 590.50 42,090,475 +0.20 +0.03
2024-11-19 584.71 591.05 584.03 590.30 48,588,961 +2.15 +0.37
2024-11-18 586.22 589.49 585.34 588.15 36,952,956 +2.40 +0.41
2024-11-15 589.72 590.20 583.86 585.75 74,983,349 -7.60 -1.28
2024-11-14 597.32 597.81 592.65 593.35 38,469,866 -3.84 -0.64
2024-11-13 597.37 599.23 594.96 597.19 46,915,728 +0.29 +0.05
2024-11-12 598.68 599.29 594.37 596.90 42,456,279 -1.86 -0.31
2024-11-11 599.81 600.17 597.00 598.76 35,942,259 +0.57 +0.10
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 597.81
On 2024-11-14		 583.86
On 2024-11-15		 -6.69 -1.12 597.81
On 2024-11-14		 583.86
On 2024-11-15		 -2.33 589.61
10D 600.17
On 2024-11-11		 583.86
On 2024-11-15		 -0.55 -0.09 600.17
On 2024-11-11		 583.86
On 2024-11-15		 -2.72 593.47
20D 600.17
On 2024-11-11		 567.89
On 2024-11-04		 12.51 2.16 584.46
On 2024-10-25		 567.89
On 2024-11-04		 -2.84 585.64
WTD 591.05
On 2024-11-19		 584.03
On 2024-11-19		 4.75 0.81 591.05
On 2024-11-19		 584.63
On 2024-11-20		 -1.09 589.65
MTD 600.17
On 2024-11-11		 567.89
On 2024-11-04		 21.86 3.84 600.17
On 2024-11-11		 583.86
On 2024-11-15		 -2.72 588.81
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DDM

ProShares Ultra Dow30

99.86 +0.64 +0.65 437,612
SPY

SPDR S&P 500 ETF

590.50 +0.20 +0.03 42,090,475