SPX: S&P 500 Index

As of Thursday, May 8th, 2025

5,663.94

+32.66 +0.58%

Open: 5,663.60
High: 5,720.10
Low: 5,635.38
Volume: N/A
Previous Close on Wednesday, May 7th, 2025

5,631.28

+24.37 +0.43%

Open: 5,614.18
High: 5,654.73
Low: 5,578.64
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 5,663.60 5,720.10 5,635.38 5,663.94 0 +32.66 +0.58
2025-05-07 5,614.18 5,654.73 5,578.64 5,631.28 0 +24.37 +0.43
2025-05-06 5,605.87 5,649.58 5,586.04 5,606.91 0 -43.47 -0.77
2025-05-05 5,655.32 5,683.38 5,634.48 5,650.38 0 -36.29 -0.64
2025-05-02 5,645.88 5,700.70 5,642.28 5,686.67 0 +82.53 +1.47
2025-05-01 5,625.14 5,658.91 5,597.35 5,604.14 0 +35.08 +0.63
2025-04-30 5,499.44 5,581.84 5,433.24 5,569.06 0 +8.23 +0.15
2025-04-29 5,508.87 5,571.95 5,505.70 5,560.83 0 +32.08 +0.58
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 5,720.10
On 2025-05-08		 5,578.64
On 2025-05-07		 59.80 1.07 5,700.70
On 2025-05-02		 5,578.64
On 2025-05-07		 -2.14 5,647.84
10D 5,720.10
On 2025-05-08		 5,433.24
On 2025-04-30		 179.17 3.27 5,700.70
On 2025-05-02		 5,578.64
On 2025-05-07		 -2.14 5,602.72
20D 5,720.10
On 2025-05-08		 5,101.63
On 2025-04-21		 207.04 3.79 5,459.46
On 2025-04-14		 5,101.63
On 2025-04-21		 -6.55 5,466.31
WTD 5,720.10
On 2025-05-08		 5,578.64
On 2025-05-07		 -22.73 -0.40 5,683.38
On 2025-05-05		 5,578.64
On 2025-05-07		 -1.84 5,638.13
MTD 5,720.10
On 2025-05-08		 5,578.64
On 2025-05-07		 94.88 1.70 5,700.70
On 2025-05-02		 5,578.64
On 2025-05-07		 -2.14 5,640.55
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VOT

Vanguard Mid-Cap Growth ETF

256.43 +2.83 +1.12 160,453
SPX

S&P 500 Index

5,663.94 +32.66 +0.58