SPY: SPDR S&P 500 ETF

As of Thursday, December 4th, 2025

$ 684.39

+0.50 +0.07%

Open: 685.30
High: 685.37
Low: 681.34
Volume: 61,178,635
Previous Close on Wednesday, December 3rd, 2025

$ 683.89

+2.36 +0.35%

Open: 680.57
High: 684.91
Low: 679.69
Volume: 56,414,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 685.30 685.37 681.34 684.39 61,177,398 +0.50 +0.07
2025-12-03 680.57 684.91 679.69 683.89 56,414,967 +2.36 +0.35
2025-12-02 681.92 683.82 679.33 681.53 62,059,782 +1.26 +0.19
2025-12-01 678.81 682.99 678.74 680.27 59,348,843 -3.12 -0.46
2025-11-28 680.86 683.67 680.50 683.39 46,917,465 +3.69 +0.54
2025-11-26 677.63 681.70 676.72 679.70 66,995,804 +4.68 +0.69
2025-11-25 668.63 676.21 664.48 675.02 74,190,300 +6.29 +0.94
2025-11-24 662.69 670.06 661.59 668.73 79,386,437 +9.70 +1.47
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 685.37
On 2025-12-04		 678.74
On 2025-12-01		 4.69 0.69 683.67
On 2025-11-28		 678.74
On 2025-12-01		 -0.72 682.69
10D 685.37
On 2025-12-04		 650.85
On 2025-11-21		 21.76 3.28 675.56
On 2025-11-20		 650.85
On 2025-11-21		 -3.66 674.85
20D 685.37
On 2025-12-04		 650.85
On 2025-11-21		 6.81 1.01 684.96
On 2025-11-12		 650.85
On 2025-11-21		 -4.98 673.50
WTD 685.37
On 2025-12-04		 678.74
On 2025-12-01		 1.00 0.15 682.99
On 2025-12-01		 682.99
On 2025-12-01		 0.00 682.52
MTD 685.37
On 2025-12-04		 678.74
On 2025-12-01		 1.00 0.15 682.99
On 2025-12-01		 682.99
On 2025-12-01		 0.00 682.52
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

684.39 +0.50 +0.07 61,178,635