SPY: SPDR S&P 500 ETF

As of Thursday, October 9th, 2025

$ 671.08

-2.03 -0.30%

Open: 673.53
High: 673.94
Low: 669.21
Volume: 61,788,562
Previous Close on Wednesday, October 8th, 2025

$ 673.11

+3.99 +0.60%

Open: 670.25
High: 673.21
Low: 669.42
Volume: 60,543,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 673.53 673.94 669.21 671.08 61,788,562 -2.03 -0.30
2025-10-08 670.25 673.21 669.42 673.11 60,543,697 +3.99 +0.60
2025-10-07 672.54 672.99 667.67 669.12 70,490,374 -2.49 -0.37
2025-10-06 671.62 672.51 669.46 671.61 51,545,683 +2.40 +0.36
2025-10-03 669.99 672.68 668.16 669.21 70,168,399 -0.01 0.00
2025-10-02 670.45 670.57 666.78 669.22 56,535,580 +0.77 +0.12
2025-10-01 663.17 669.37 663.06 668.45 71,159,817 +2.27 +0.34
2025-09-30 662.93 666.65 661.61 666.18 75,886,270 +2.50 +0.38
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 673.94
On 2025-10-09		 667.67
On 2025-10-07		 1.86 0.28 672.68
On 2025-10-03		 669.46
On 2025-10-06		 -0.48 670.83
10D 673.94
On 2025-10-09		 657.88
On 2025-09-26		 13.03 1.98 672.68
On 2025-10-03		 669.46
On 2025-10-06		 -0.48 668.35
20D 673.94
On 2025-10-09		 654.30
On 2025-09-17		 13.45 2.05 667.34
On 2025-09-23		 654.41
On 2025-09-25		 -1.94 664.81
WTD 673.94
On 2025-10-09		 667.67
On 2025-10-07		 1.87 0.28 672.51
On 2025-10-06		 672.51
On 2025-10-06		 0.00 671.23
MTD 673.94
On 2025-10-09		 663.06
On 2025-10-01		 4.90 0.74 672.68
On 2025-10-03		 669.46
On 2025-10-06		 -0.48 670.26
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

140.07 -1.51 -1.07 883,881
IWO

iShares Russell 2000 Growth ETF

326.74 -1.23 -0.38 248,029
EA

Electronic Arts Inc.

200.05 +0.04 +0.02 3,617,604
MGM

MGM Resorts International

32.45 +0.13 +0.40 4,162,647
SPY

SPDR S&P 500 ETF

671.08 -2.03 -0.30 61,788,562