SPX: S&P 500 Index

As of Friday, May 30th, 2025

5,888.41

-23.76 -0.40%

Open: 5,903.67
High: 5,910.24
Low: 5,875.40
Volume: N/A
Previous Close on Thursday, May 29th, 2025

5,912.17

+23.62 +0.40%

Open: 5,939.96
High: 5,943.13
Low: 5,873.80
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 5,939.96 5,943.13 5,873.80 5,912.17 0 +23.62 +0.40
2025-05-28 5,925.54 5,939.92 5,881.88 5,888.55 0 -32.99 -0.56
2025-05-27 5,854.07 5,924.33 5,854.07 5,921.54 0 +118.72 +2.05
2025-05-23 5,781.89 5,829.51 5,767.41 5,802.82 0 -39.19 -0.67
2025-05-22 5,841.26 5,878.08 5,825.82 5,842.01 0 -2.60 -0.04
2025-05-21 5,910.18 5,938.37 5,830.91 5,844.61 0 -95.85 -1.61
2025-05-20 5,944.66 5,953.06 5,909.26 5,940.46 0 -23.14 -0.39
2025-05-19 5,902.88 5,968.61 5,895.69 5,963.60 0 +5.22 +0.09
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 5,943.13
On 2025-05-29		 5,767.41
On 2025-05-23		 67.56 1.16 5,878.08
On 2025-05-22		 5,767.41
On 2025-05-23		 -1.88 5,873.42
10D 5,968.61
On 2025-05-19		 5,767.41
On 2025-05-23		 19.59 0.33 5,968.61
On 2025-05-19		 5,767.41
On 2025-05-23		 -3.37 5,899.11
20D 5,968.61
On 2025-05-19		 5,578.64
On 2025-05-07		 343.11 6.16 5,968.61
On 2025-05-19		 5,767.41
On 2025-05-23		 -3.37 5,805.88
WTD 5,943.13
On 2025-05-29		 5,854.07
On 2025-05-27		 109.35 1.88 5,924.33
On 2025-05-27		 5,924.33
On 2025-05-27		 0.00 5,907.42
MTD 5,968.61
On 2025-05-19		 5,578.64
On 2025-05-07		 343.11 6.16 5,968.61
On 2025-05-19		 5,767.41
On 2025-05-23		 -3.37 5,805.88
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.43 -0.74 -0.30 1,307,725
KO

The Coca-Cola Company

71.92 +0.43 +0.59 3,349,146
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,673,370
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,457,064
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,126.91 -88.82 -0.21 200,900,256
DJTA

Dow Jones Transportation Average

14,629.91 -115.47 -0.78 47,717,484
SPX

S&P 500 Index

5,888.41 -23.76 -0.40
OEX

S&P 100 Index

2,873.86 -11.74 -0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,261.94 -102.01 -0.48
NYA

NYSE Composite Index

19,702.34 -41.51 -0.21
XAX

NYSE AMEX Composite Index

5,185.29 -26.83 -0.51
RUI

RUSSELL 1000 Index

3,222.57 -13.00 -0.40
RUT

Russell 2000 Index

2,065.44 -9.33 -0.45
RUA

Russell 3000 Index

3,346.77 -13.57 -0.40
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 +0.17 +0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,831.44 -30.61 -0.31
 
Recent
Ticker Last Chg %Chg Volume
SPX

S&P 500 Index

5,888.41 -23.76 -0.40