SPX: S&P 500 Index

As of Friday, August 8th, 2025

6,389.45

+49.45 +0.78%

Open: 6,355.22
High: 6,395.16
Low: 6,355.22
Volume: N/A
Previous Close on Thursday, August 7th, 2025

6,340.00

-5.06 -0.08%

Open: 6,374.32
High: 6,389.71
Low: 6,310.32
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 6,355.22 6,395.16 6,355.22 6,389.45 0 +49.45 +0.78
2025-08-07 6,374.32 6,389.71 6,310.32 6,340.00 0 -5.06 -0.08
2025-08-06 6,309.30 6,352.83 6,301.11 6,345.06 0 +45.87 +0.73
2025-08-05 6,336.63 6,346.00 6,289.37 6,299.19 0 -30.75 -0.49
2025-08-04 6,271.71 6,330.69 6,271.71 6,329.94 0 +91.93 +1.47
2025-08-01 6,287.28 6,287.28 6,212.69 6,238.01 0 -101.38 -1.60
2025-07-31 6,427.02 6,427.02 6,327.64 6,339.39 0 -23.51 -0.37
2025-07-30 6,381.23 6,396.54 6,336.38 6,362.90 0 -7.96 -0.12
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 6,395.16
On 2025-08-08		 6,271.71
On 2025-08-04		 151.44 2.43 6,330.69
On 2025-08-04		 6,330.69
On 2025-08-04		 0.00 6,340.73
10D 6,427.02
On 2025-07-31		 6,212.69
On 2025-08-01		 0.81 0.01 6,427.02
On 2025-07-31		 6,212.69
On 2025-08-01		 -3.33 6,340.46
20D 6,427.02
On 2025-07-31		 6,201.59
On 2025-07-16		 129.70 2.07 6,427.02
On 2025-07-31		 6,212.69
On 2025-08-01		 -3.33 6,325.04
WTD 6,395.16
On 2025-08-08		 6,271.71
On 2025-08-04		 151.44 2.43 6,330.69
On 2025-08-04		 6,330.69
On 2025-08-04		 0.00 6,340.73
MTD 6,395.16
On 2025-08-08		 6,212.69
On 2025-08-01		 50.06 0.79 6,287.28
On 2025-08-01		 6,287.28
On 2025-08-01		 0.00 6,323.61
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VDC

Vanguard Consumer Staples ETF

222.66 +0.61 +0.27 89,575
SJNK

SPDR Barclays Capital Short Term High Yield Bond ETF

25.35 0.00 0.00 1,943,043
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

5.08 +0.03 +0.59 142,704
SPX

S&P 500 Index

6,389.45 +49.45 +0.78