SPY: SPDR S&P 500 ETF

As of Wednesday, April 16th, 2025

$ 525.66

-11.95 -2.22%

Open: 531.68
High: 537.89
Low: 520.29
Volume: 81,648,421
Previous Close on Tuesday, April 15th, 2025

$ 537.61

-1.51 -0.28%

Open: 539.68
High: 543.23
Low: 536.81
Volume: 56,199,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 531.68 537.89 520.29 525.66 81,419,949 -11.95 -2.22
2025-04-15 539.68 543.23 536.81 537.61 56,199,352 -1.51 -0.28
2025-04-14 544.05 544.28 533.86 539.12 66,664,264 +5.18 +0.97
2025-04-11 523.01 536.43 520.07 533.94 97,201,015 +9.36 +1.78
2025-04-10 532.17 533.50 509.32 524.58 153,916,525 -24.04 -4.38
2025-04-09 493.44 548.62 493.05 548.62 223,705,392 +52.14 +10.50
2025-04-08 521.86 524.98 489.16 496.48 161,950,997 -7.90 -1.57
2025-04-07 489.19 523.17 481.80 504.38 252,430,895 -0.90 -0.18
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 544.28
On 2025-04-14		 509.32
On 2025-04-10		 -22.96 -4.19 544.28
On 2025-04-14		 520.29
On 2025-04-16		 -4.41 532.18
10D 548.62
On 2025-04-09		 481.80
On 2025-04-07		 -38.86 -6.88 547.97
On 2025-04-03		 481.80
On 2025-04-07		 -12.08 525.24
20D 576.41
On 2025-03-25		 481.80
On 2025-04-07		 -41.47 -7.31 576.41
On 2025-03-25		 481.80
On 2025-04-07		 -16.41 545.38
WTD 544.28
On 2025-04-14		 520.29
On 2025-04-16		 -8.28 -1.55 544.28
On 2025-04-14		 520.29
On 2025-04-16		 -4.41 534.13
MTD 567.42
On 2025-04-02		 481.80
On 2025-04-07		 -33.73 -6.03 567.42
On 2025-04-02		 481.80
On 2025-04-07		 -15.09 531.49
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
DXD

ProShares UltraShort Dow30

30.04 +1.02 +3.51 683,672
VUG

Vanguard Growth ETF

351.21 -11.05 -3.05 1,688,183
USO

United States Oil Fund

67.75 +1.27 +1.91 5,413,535
SCO

ProShares UltraShort Bloomberg Crude Oil

20.60 -0.52 -2.46 816,252
SPY

SPDR S&P 500 ETF

525.66 -11.95 -2.22 81,648,421