VOO: Vanguard S&P 500 ETF

As of Thursday, September 12th, 2024

$ 513.84

+4.38 +0.86%

Open: 510.09
High: 514.14
Low: 508.06
Volume: 4,088,717
Previous Close on Wednesday, September 11th, 2024

$ 509.46

+5.16 +1.02%

Open: 504.31
High: 510.44
Low: 496.25
Volume: 6,300,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 510.09 514.14 508.06 513.84 4,088,717 +4.38 +0.86
2024-09-11 504.31 510.44 496.25 509.46 6,300,284 +5.16 +1.02
2024-09-10 503.95 504.71 499.50 504.30 2,959,484 +2.19 +0.44
2024-09-09 500.60 503.37 498.75 502.11 3,460,352 +5.47 +1.10
2024-09-06 505.34 506.94 495.80 496.64 7,409,497 -8.41 -1.67
2024-09-05 506.36 508.94 502.84 505.05 3,414,720 -1.25 -0.25
2024-09-04 505.68 509.53 505.02 506.30 3,586,144 -1.22 -0.24
2024-09-03 515.12 515.43 505.10 507.52 5,582,791 -10.52 -2.03
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 514.14
On 2024-09-12		 495.80
On 2024-09-06		 8.79 1.74 506.94
On 2024-09-06		 498.75
On 2024-09-09		 -1.62 505.27
10D 518.58
On 2024-08-30		 495.80
On 2024-09-06		 0.71 0.14 518.58
On 2024-08-30		 495.80
On 2024-09-06		 -4.39 507.65
20D 518.58
On 2024-08-30		 495.80
On 2024-09-06		 14.04 2.81 518.58
On 2024-08-30		 495.80
On 2024-09-06		 -4.39 510.49
WTD 514.14
On 2024-09-12		 496.25
On 2024-09-11		 17.20 3.46 503.37
On 2024-09-09		 503.37
On 2024-09-09		 0.00 507.43
MTD 515.43
On 2024-09-03		 495.80
On 2024-09-06		 -4.20 -0.81 515.43
On 2024-09-03		 495.80
On 2024-09-06		 -3.81 505.65
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

513.84 +4.38 +0.86 4,088,717