SPY: SPDR S&P 500 ETF

As of Friday, May 30th, 2025

$ 588.30

B: 588.30 X 1
A: 588.31 X 4

-1.75 -0.30%

Open: 588.93
High: 589.92
Low: 586.40
Volume: 19,108,351
Previous Close on Thursday, May 29th, 2025

$ 590.05

+2.32 +0.39%

Open: 593.06
High: 593.20
Low: 586.07
Volume: 69,289,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 593.06 593.20 586.07 590.05 69,289,636 +2.32 +0.39
2025-05-28 591.56 592.77 586.99 587.73 64,954,377 -3.42 -0.58
2025-05-27 586.07 591.31 578.43 591.15 72,056,845 +12.04 +2.08
2025-05-23 575.98 581.81 575.60 579.11 75,550,768 -3.98 -0.68
2025-05-22 582.66 586.62 581.41 583.09 70,637,576 +0.23 +0.04
2025-05-21 588.44 592.58 581.82 582.86 94,047,112 -9.99 -1.69
2025-05-20 593.09 594.05 589.60 592.85 59,378,239 -2.00 -0.34
2025-05-19 588.10 595.54 588.10 594.85 67,873,494 +0.65 +0.11
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 593.20
On 2025-05-29		 575.60
On 2025-05-23		 7.19 1.23 586.62
On 2025-05-22		 575.60
On 2025-05-23		 -1.88 586.23
10D 595.54
On 2025-05-19		 575.60
On 2025-05-23		 2.46 0.42 595.54
On 2025-05-19		 575.60
On 2025-05-23		 -3.35 588.64
20D 595.54
On 2025-05-19		 556.04
On 2025-05-07		 35.51 6.40 595.54
On 2025-05-19		 575.60
On 2025-05-23		 -3.35 579.09
WTD 593.20
On 2025-05-29		 578.43
On 2025-05-27		 10.94 1.89 591.31
On 2025-05-27		 591.31
On 2025-05-27		 0.00 589.64
MTD 595.54
On 2025-05-19		 556.04
On 2025-05-07		 35.51 6.40 595.54
On 2025-05-19		 575.60
On 2025-05-23		 -3.35 579.09
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.98 -0.18 -0.07 1,189,074
KO

The Coca-Cola Company

71.88 +0.39 +0.55 3,183,588
PFE

Pfizer Inc.

23.50 +0.05 +0.21 8,106,022
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 3,167,362
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,162.59 -53.14 -0.13 182,943,497
DJTA

Dow Jones Transportation Average

14,676.89 -68.49 -0.46 42,689,483
SPX

S&P 500 Index

5,894.53 -17.64 -0.30
OEX

S&P 100 Index

2,876.65 -8.95 -0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,287.98 -75.97 -0.36
NYA

NYSE Composite Index

19,726.45 -17.40 -0.09
XAX

NYSE AMEX Composite Index

5,190.07 -22.04 -0.42
RUI

RUSSELL 1000 Index

3,227.01 -8.55 -0.26
RUT

Russell 2000 Index

2,069.38 -5.39 -0.26
RUA

Russell 3000 Index

3,351.46 -8.88 -0.26
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 +0.17 +0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.74 +0.12 +0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.38 -22.68 -0.23
 
Recent
Ticker Last Chg %Chg Volume
YUM

YUM! Brands Inc.

144.04 0.00 0.00
SPY

SPDR S&P 500 ETF

588.31 -1.74 -0.29 19,108,887