SPX: S&P 500 Index

As of Friday, April 19th, 2024

4,984.88

-26.24 -0.52%

Open: 5,005.44
High: 5,019.02
Low: 4,980.73
Volume: N/A
Previous Close on Thursday, April 18th, 2024

5,011.12

-11.09 -0.22%

Open: 5,031.52
High: 5,056.66
Low: 5,001.89
Volume:
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 5,031.52 5,056.66 5,001.89 5,011.12 0 -11.09 -0.22
2024-04-17 5,068.97 5,077.96 5,007.25 5,022.21 0 -29.20 -0.58
2024-04-16 5,064.59 5,079.84 5,039.83 5,051.41 0 -10.41 -0.21
2024-04-15 5,149.67 5,168.43 5,052.47 5,061.82 0 -61.59 -1.20
2024-04-12 5,171.51 5,175.03 5,107.94 5,123.41 0 -75.65 -1.46
2024-04-11 5,172.95 5,211.78 5,138.77 5,199.06 0 +38.42 +0.74
2024-04-10 5,167.88 5,178.43 5,138.70 5,160.64 0 -49.27 -0.95
2024-04-09 5,217.03 5,224.81 5,160.78 5,209.91 0 +7.52 +0.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5,175.03
On 2024-04-12
5,001.89
On 2024-04-18
-187.94 -3.61 5,175.03
On 2024-04-12
5,001.89
On 2024-04-18
-3.35 5,053.99
10D 5,224.81
On 2024-04-09
5,001.89
On 2024-04-18
-136.09 -2.64 5,224.81
On 2024-04-09
5,001.89
On 2024-04-18
-4.27 5,124.63
20D 5,264.85
On 2024-03-28
5,001.89
On 2024-04-18
-213.50 -4.09 5,264.85
On 2024-03-28
5,001.89
On 2024-04-18
-4.99 5,172.75
WTD 5,168.43
On 2024-04-15
5,001.89
On 2024-04-18
-112.29 -2.19 5,168.43
On 2024-04-15
5,001.89
On 2024-04-18
-3.22 5,036.64
MTD 5,263.95
On 2024-04-01
5,001.89
On 2024-04-18
-243.23 -4.63 5,263.95
On 2024-04-01
5,001.89
On 2024-04-18
-4.98 5,146.76
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

149.42 -3.52 -2.30 4,052,678
KO

The Coca-Cola Company

59.60 +0.69 +1.16 5,355,895
PFE

Pfizer Inc.

25.84 +0.45 +1.77 15,201,773
VZ

Verizon Communications Inc.

40.35 +0.22 +0.55 7,514,606
VIX

CBOE Volatility Index

18.56 +0.56 +3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,939.42 +164.04 +0.43 151,713,726
DJTA

Dow Jones Transportation Average

15,083.86 +136.93 +0.92 45,620,438
SPX

S&P 500 Index

4,984.88 -26.24 -0.52
OEX

S&P 100 Index

2,359.45 -19.19 -0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,132.28 -262.04 -1.51
NYA

NYSE Composite Index

17,452.55 +64.46 +0.37
XAX

NYSE AMEX Composite Index

4,843.36 +65.17 +1.36
RUI

RUSSELL 1000 Index

2,729.71 -13.42 -0.49
RUT

Russell 2000 Index

1,946.34 +3.38 +0.17
RUA

Russell 3000 Index

2,848.90 -13.05 -0.46
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.56 +0.56 +3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.58 +0.17 +0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.06 +0.29 +1.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.40 +2.14
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,462.86 -122.34 -1.42
 
Recent
Ticker Last Chg %Chg Volume
SPX

S&P 500 Index

4,984.88 -26.24 -0.52