SPY: SPDR S&P 500 ETF

As of Friday, August 8th, 2025

$ 637.18

+4.93 +0.78%

Open: 634.06
High: 637.65
Low: 633.74
Volume: 63,547,147
Previous Close on Thursday, August 7th, 2025

$ 632.25

-0.53 -0.08%

Open: 636.24
High: 636.98
Low: 629.11
Volume: 73,363,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 634.06 637.65 633.74 637.18 63,547,147 +4.93 +0.78
2025-08-07 636.24 636.98 629.11 632.25 73,363,288 -0.53 -0.08
2025-08-06 629.05 633.44 628.13 632.78 62,530,251 +4.81 +0.77
2025-08-05 631.79 632.61 627.04 627.97 65,629,254 -3.20 -0.51
2025-08-04 625.67 631.22 625.58 631.17 71,174,257 +9.45 +1.52
2025-08-01 626.30 626.34 619.29 621.72 139,470,128 -10.36 -1.64
2025-07-31 639.46 639.85 630.77 632.08 102,642,427 -2.38 -0.38
2025-07-30 635.92 637.68 631.54 634.46 72,739,645 -0.80 -0.13
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 637.65
On 2025-08-08		 625.58
On 2025-08-04		 15.46 2.49 631.22
On 2025-08-04		 631.22
On 2025-08-04		 0.00 632.27
10D 639.85
On 2025-07-31		 619.29
On 2025-08-01		 0.08 0.01 639.85
On 2025-07-31		 619.29
On 2025-08-01		 -3.21 632.18
20D 639.85
On 2025-07-31		 618.05
On 2025-07-16		 13.56 2.17 639.85
On 2025-07-31		 619.29
On 2025-08-01		 -3.21 630.60
WTD 637.65
On 2025-08-08		 625.58
On 2025-08-04		 15.46 2.49 631.22
On 2025-08-04		 631.22
On 2025-08-04		 0.00 632.27
MTD 637.65
On 2025-08-08		 619.29
On 2025-08-01		 5.10 0.81 626.34
On 2025-08-01		 626.34
On 2025-08-01		 0.00 630.51
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
YUM

YUM! Brands Inc.

141.28 -1.28 -0.90 2,262,741
DTE

DTE Energy Company

140.26 +0.05 +0.04 1,345,343
ITOT

iShares Core S&P Total U.S. Stock Market ETF

139.02 +0.88 +0.64 972,326
EA

Electronic Arts Inc.

167.64 +4.89 +3.00 4,589,514
SPY

SPDR S&P 500 ETF

637.18 +4.93 +0.78 63,547,147