SPY: SPDR S&P 500 ETF

As of Wednesday, May 29th, 2024

$ 526.10

-3.71 -0.70%

Open: 525.68
High: 527.31
Low: 525.37
Volume: 44,232,312
Previous Close on Tuesday, May 28th, 2024

$ 529.81

+0.31 +0.06%

Open: 530.27
High: 530.51
Low: 527.11
Volume: 36,140,502
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 525.68 527.31 525.37 526.10 44,209,180 -3.71 -0.70
2024-05-28 530.27 530.51 527.11 529.81 36,140,502 +0.31 +0.06
2024-05-24 527.85 530.27 526.88 529.50 34,950,613 +3.54 +0.67
2024-05-23 532.96 533.07 524.72 525.96 55,908,967 -3.87 -0.73
2024-05-22 530.65 531.38 527.60 529.83 47,907,566 -1.53 -0.29
2024-05-21 529.28 531.52 529.07 531.36 32,810,009 +1.30 +0.25
2024-05-20 529.57 531.56 529.17 530.06 37,657,728 +0.61 +0.12
2024-05-17 528.81 529.52 527.32 529.45 58,975,040 +0.76 +0.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 533.07
On 2024-05-23
524.72
On 2024-05-23
-5.26 -0.99 533.07
On 2024-05-23
525.37
On 2024-05-29
-1.44 528.24
10D 533.07
On 2024-05-23
524.72
On 2024-05-23
2.80 0.54 533.07
On 2024-05-23
525.37
On 2024-05-29
-1.44 529.05
20D 533.07
On 2024-05-23
499.55
On 2024-05-02
24.12 4.80 508.19
On 2024-05-01
499.55
On 2024-05-02
-1.70 522.17
WTD 530.51
On 2024-05-28
525.37
On 2024-05-29
-3.40 -0.64 530.51
On 2024-05-28
525.37
On 2024-05-29
-0.97 527.96
MTD 533.07
On 2024-05-23
499.55
On 2024-05-02
24.12 4.80 508.19
On 2024-05-01
499.55
On 2024-05-02
-1.70 522.17
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61