SPY: SPDR S&P 500 ETF

As of Tuesday, February 10th, 2026

$ 692.11

-1.84 -0.27%

Open: 694.95
High: 696.54
Low: 691.66
Volume: 61,049,798
Previous Close on Monday, February 9th, 2026

$ 693.95

+3.33 +0.48%

Open: 689.42
High: 695.87
Low: 688.34
Volume: 72,581,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 694.95 696.54 691.66 692.11 61,049,798 -1.84 -0.27
2026-02-09 689.42 695.87 688.34 693.95 72,581,418 +3.33 +0.48
2026-02-06 681.46 692.31 680.85 690.62 87,694,295 +13.00 +1.92
2026-02-05 680.94 683.69 675.79 677.62 111,737,870 -8.57 -1.25
2026-02-04 690.35 691.45 681.76 686.19 103,210,931 -3.34 -0.48
2026-02-03 696.21 696.96 684.03 689.53 106,865,989 -5.88 -0.85
2026-02-02 689.58 696.93 689.42 695.41 77,945,196 +3.44 +0.50
2026-01-30 691.79 694.21 687.12 691.97 101,388,836 -2.07 -0.30
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 696.54
On 2026-02-10		 675.79
On 2026-02-05		 2.58 0.37 691.45
On 2026-02-04		 675.79
On 2026-02-05		 -2.26 688.10
10D 697.84
On 2026-01-28		 675.79
On 2026-02-05		 -3.40 -0.49 697.84
On 2026-01-28		 675.79
On 2026-02-05		 -3.16 690.69
20D 697.84
On 2026-01-28		 675.79
On 2026-02-05		 -3.05 -0.44 697.84
On 2026-01-28		 675.79
On 2026-02-05		 -3.16 690.21
WTD 696.54
On 2026-02-10		 688.34
On 2026-02-09		 1.49 0.22 695.87
On 2026-02-09		 695.87
On 2026-02-09		 0.00 693.03
MTD 696.96
On 2026-02-03		 675.79
On 2026-02-05		 0.14 0.02 696.96
On 2026-02-03		 675.79
On 2026-02-05		 -3.04 689.35
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

692.11 -1.84 -0.27 61,049,798