SPY: SPDR S&P 500 ETF
$ 565.06 |
|
+3.91 +0.70% |
|
| Open: | 565.24 |
| High: | 570.31 |
| Low: | 561.70 |
| Volume: | 63,869,678 |
$ 561.15
+2.35 +0.42%
| Open: | 560.15 |
| High: | 563.82 |
| Low: | 556.04 |
| Volume: | 54,842,412 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 565.24 | 570.31 | 561.70 | 565.06 | 63,582,829 | +3.91 | +0.70 |
| 2025-05-07 | 560.15 | 563.82 | 556.04 | 561.15 | 54,842,412 | +2.35 | +0.42 |
| 2025-05-06 | 557.93 | 563.35 | 556.96 | 558.80 | 46,946,495 | -4.71 | -0.84 |
| 2025-05-05 | 562.57 | 566.65 | 561.70 | 563.51 | 38,315,987 | -3.25 | -0.57 |
| 2025-05-02 | 564.73 | 568.38 | 562.38 | 566.76 | 58,896,287 | +8.29 | +1.48 |
| 2025-05-01 | 560.37 | 564.07 | 557.86 | 558.47 | 60,974,046 | +3.93 | +0.71 |
| 2025-04-30 | 547.57 | 556.52 | 541.52 | 554.54 | 91,167,003 | +0.22 | +0.04 |
| 2025-04-29 | 548.91 | 555.45 | 548.55 | 554.32 | 47,515,655 | +3.42 | +0.62 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 570.31 On 2025-05-08 |
556.04 On 2025-05-07 |
6.59 | 1.18 | 568.38 On 2025-05-02 |
556.04 On 2025-05-07 |
-2.17 | 563.06 |
| 10D | 570.31 On 2025-05-08 |
541.52 On 2025-04-30 |
18.37 | 3.36 | 568.38 On 2025-05-02 |
556.04 On 2025-05-07 |
-2.17 | 558.42 |
| 20D | 570.31 On 2025-05-08 |
508.46 On 2025-04-21 |
16.44 | 3.00 | 544.28 On 2025-04-14 |
508.46 On 2025-04-21 |
-6.58 | 544.74 |
| WTD | 570.31 On 2025-05-08 |
556.04 On 2025-05-07 |
-1.70 | -0.30 | 566.65 On 2025-05-05 |
556.04 On 2025-05-07 |
-1.87 | 562.13 |
| MTD | 570.31 On 2025-05-08 |
556.04 On 2025-05-07 |
10.52 | 1.90 | 568.38 On 2025-05-02 |
556.04 On 2025-05-07 |
-2.17 | 562.29 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |