SPY: SPDR S&P 500 ETF

As of Wednesday, June 18th, 2025

$ 597.48

-0.05 -0.01%

Open: 598.44
High: 601.22
Low: 596.47
Volume: 72,447,782
Previous Close on Tuesday, June 17th, 2025

$ 597.53

-5.15 -0.85%

Open: 600.21
High: 601.75
Low: 596.76
Volume: 75,262,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 598.44 601.22 596.47 597.48 72,447,782 -0.05 -0.01
2025-06-17 600.21 601.75 596.76 597.53 75,262,265 -5.15 -0.85
2025-06-16 600.40 604.45 600.22 602.68 71,086,375 +5.68 +0.95
2025-06-13 598.50 601.85 595.48 597.00 88,852,387 -6.75 -1.12
2025-06-12 600.01 603.75 599.52 603.75 63,498,161 +2.39 +0.40
2025-06-11 604.19 605.06 599.27 601.36 71,216,418 -1.72 -0.29
2025-06-10 600.22 603.47 599.09 603.08 65,402,175 +3.40 +0.57
2025-06-09 599.72 601.25 598.49 599.68 52,480,985 +0.54 +0.09
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 604.45
On 2025-06-16		 595.48
On 2025-06-13		 -3.88 -0.65 603.75
On 2025-06-12		 595.48
On 2025-06-13		 -1.37 599.69
10D 605.06
On 2025-06-11		 591.05
On 2025-06-05		 1.55 0.26 605.06
On 2025-06-11		 595.48
On 2025-06-13		 -1.58 599.48
20D 605.06
On 2025-06-11		 575.60
On 2025-05-23		 4.63 0.78 592.58
On 2025-05-21		 575.60
On 2025-05-23		 -2.87 594.14
WTD 604.45
On 2025-06-16		 596.47
On 2025-06-18		 0.48 0.08 604.45
On 2025-06-16		 596.47
On 2025-06-18		 -1.32 599.23
MTD 605.06
On 2025-06-11		 585.06
On 2025-06-02		 8.09 1.37 605.06
On 2025-06-11		 595.48
On 2025-06-13		 -1.58 598.42
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
LW

Lamb Weston Holdings Inc.

53.22 -0.73 -1.35 2,136,382
EA

Electronic Arts Inc.

151.00 +0.67 +0.45 3,192,684
SPY

SPDR S&P 500 ETF

597.48 -0.05 -0.01 72,447,782