VOO: Vanguard S&P 500 ETF

As of Friday, November 6th, 2026

$ 675.98

+3.98 +0.59%

Open: 675.44
High: 682.25
Low: 675.30
Volume: 11,846,551
Previous Close on Thursday, November 5th, 2026

$ 672.00

-33.90 -4.80%

Open: 703.70
High: 704.10
Low: 673.55
Volume: 18,827,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 675.44 682.25 675.30 675.98 11,846,551 +3.98 +0.59
2026-11-05 703.70 704.10 673.55 672.00 18,827,412 -33.90 -4.80
2026-11-04 701.33 707.09 701.09 705.90 7,026,566 +12.36 +1.78
2026-11-03 691.88 695.90 691.63 693.54 6,112,689 +2.22 +0.32
2026-11-02 698.10 702.14 690.88 691.32 7,829,351 -3.49 -0.50
2026-10-30 699.92 700.01 689.75 694.81 9,968,544 -12.51 -1.77
2026-10-29 706.66 708.44 704.70 707.32 4,967,816 -2.58 -0.36
2026-10-28 709.15 710.84 707.10 709.90 4,730,050 +2.38 +0.34
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 707.09
On 2026-11-04		 673.55
On 2026-11-05		 -18.83 -2.71 707.09
On 2026-11-04		 673.55
On 2026-11-05		 -4.74 687.75
10D 710.84
On 2026-10-28		 673.55
On 2026-11-05		 -22.60 -3.24 710.84
On 2026-10-28		 673.55
On 2026-11-05		 -5.25 696.17
20D 716.42
On 2026-10-12		 673.55
On 2026-11-05		 -39.61 -5.54 716.42
On 2026-10-12		 673.55
On 2026-11-05		 -5.98 701.68
WTD 707.09
On 2026-11-04		 673.55
On 2026-11-05		 -18.83 -2.71 707.09
On 2026-11-04		 673.55
On 2026-11-05		 -4.74 687.75
MTD 707.09
On 2026-11-04		 673.55
On 2026-11-05		 -18.83 -2.71 707.09
On 2026-11-04		 673.55
On 2026-11-05		 -4.74 687.75
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
XEL

Xcel Energy Inc

79.61 -0.40 -0.50 6,827,434
DLTR

Dollar Tree Inc.

131.50 -6.77 -4.89 2,792,197
IFF

International Flavors & Fragrances Inc.

82.62 -3.74 -4.33 2,893,283
DLN

WisdomTree US LargeCap Dividend ETF

98.26 -0.25 -0.25 138,298
VOO

Vanguard S&P 500 ETF

675.98 +3.98 +0.59 11,846,551