SPY: SPDR S&P 500 ETF

As of Friday, July 26th, 2024

$ 544.44

+6.03 +1.12%

Open: 542.28
High: 547.19
Low: 541.49
Volume: 53,567,869
Previous Close on Thursday, July 25th, 2024

$ 538.41

-2.82 -0.52%

Open: 541.35
High: 547.46
Low: 537.45
Volume: 60,855,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 542.28 547.19 541.49 544.44 53,567,869 +6.03 +1.12
2024-07-25 541.35 547.46 537.45 538.41 60,855,395 -2.82 -0.52
2024-07-24 548.86 549.17 540.29 541.23 72,871,936 -12.55 -2.27
2024-07-23 554.54 556.74 553.28 553.78 33,654,800 -0.87 -0.16
2024-07-22 553.00 555.27 551.02 554.65 41,550,405 +5.66 +1.03
2024-07-19 552.42 554.08 547.91 548.99 65,190,978 -3.67 -0.66
2024-07-18 558.51 559.52 550.43 552.66 55,856,979 -4.28 -0.77
2024-07-17 558.80 560.51 556.61 556.94 56,270,069 -7.92 -1.40
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 556.74
On 2024-07-23		 537.45
On 2024-07-25		 -4.55 -0.83 556.74
On 2024-07-23		 537.45
On 2024-07-25		 -3.46 546.50
10D 565.16
On 2024-07-16		 537.45
On 2024-07-25		 -15.55 -2.78 565.16
On 2024-07-16		 537.45
On 2024-07-25		 -4.90 551.75
20D 565.16
On 2024-07-16		 537.45
On 2024-07-25		 -1.93 -0.35 565.16
On 2024-07-16		 537.45
On 2024-07-25		 -4.90 552.55
WTD 556.74
On 2024-07-23		 537.45
On 2024-07-25		 -4.55 -0.83 556.74
On 2024-07-23		 537.45
On 2024-07-25		 -3.46 546.50
MTD 565.16
On 2024-07-16		 537.45
On 2024-07-25		 0.22 0.04 565.16
On 2024-07-16		 537.45
On 2024-07-25		 -4.90 552.99
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

544.44 +6.03 +1.12 53,567,869