SPY: SPDR S&P 500 ETF

As of Wednesday, September 18th, 2024

$ 562.82

B: 562.77 X 2
A: 562.79 X 1

-0.25 -0.04%

Open: 563.74
High: 563.93
Low: 562.13
Volume: 5,016,169
Previous Close on Tuesday, September 17th, 2024

$ 563.07

+0.23 +0.04%

Open: 565.10
High: 566.58
Low: 560.80
Volume: 49,068,460

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 565.10 566.58 560.80 563.07 49,068,460 +0.23 +0.04
2024-09-16 561.74 563.11 559.90 562.84 36,345,952 +0.83 +0.15
2024-09-13 559.71 563.03 559.45 562.01 38,147,659 +2.92 +0.52
2024-09-12 555.01 559.40 552.74 559.09 51,699,265 +4.67 +0.84
2024-09-11 548.70 555.36 539.96 554.42 73,602,076 +5.63 +1.03
2024-09-10 548.36 549.15 543.38 548.79 36,176,239 +2.38 +0.44
2024-09-09 544.65 547.71 542.68 546.41 38,348,435 +6.05 +1.12
2024-09-06 549.94 551.60 539.44 540.36 68,466,509 -9.25 -1.68
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 566.58
On 2024-09-17		 539.96
On 2024-09-11		 14.28 2.60 555.36
On 2024-09-11		 555.36
On 2024-09-11		 0.00 560.29
10D 566.58
On 2024-09-17		 539.44
On 2024-09-06		 10.93 1.98 554.43
On 2024-09-04		 539.44
On 2024-09-06		 -2.70 553.76
20D 566.58
On 2024-09-17		 539.44
On 2024-09-06		 3.46 0.62 564.20
On 2024-08-30		 539.44
On 2024-09-06		 -4.39 556.50
WTD 566.58
On 2024-09-17		 559.90
On 2024-09-16		 1.06 0.19 563.11
On 2024-09-16		 563.11
On 2024-09-16		 0.00 562.96
MTD 566.58
On 2024-09-17		 539.44
On 2024-09-06		 -0.61 -0.11 560.81
On 2024-09-03		 539.44
On 2024-09-06		 -3.81 553.61
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.41 +1.08 +0.60 664,540
KO

The Coca-Cola Company

72.14 +0.34 +0.47 1,426,601
PFE

Pfizer Inc.

29.93 +0.10 +0.32 4,494,716
VZ

Verizon Communications Inc.

44.09 +0.01 +0.02 2,172,876
VIX

CBOE Volatility Index

18.93 +1.32 +7.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,541.22 -64.96 -0.16 56,271,295
DJTA

Dow Jones Transportation Average

16,083.30 +69.53 +0.43 12,576,022
SPX

S&P 500 Index

5,632.93 -1.65 -0.03
OEX

S&P 100 Index

2,703.28 -0.71 -0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,436.63 +4.23 +0.02
NYA

NYSE Composite Index

19,213.01 -12.77 -0.07
XAX

NYSE AMEX Composite Index

4,893.05 -37.94 -0.77
RUI

RUSSELL 1000 Index

3,075.45 -0.61 -0.02
RUT

Russell 2000 Index

2,205.63 +0.15 +0.01
RUA

Russell 3000 Index

3,210.41 -0.59 -0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.93 +1.32 +7.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.13 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.29 +0.41 +1.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.70 +0.57 +2.83
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,511.20 +1.73 +0.02
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

562.82 -0.25 -0.04 5,016,169