SPY: SPDR S&P 500 ETF

As of Friday, May 22nd, 2026

$ 745.64

+2.92 +0.39%

Open: 746.24
High: 748.94
Low: 744.48
Volume: 41,643,253
Previous Close on Thursday, May 21st, 2026

$ 742.72

+1.47 +0.20%

Open: 738.64
High: 744.87
Low: 737.03
Volume: 41,581,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 746.24 748.94 744.48 745.64 41,640,364 +2.92 +0.39
2026-05-21 738.64 744.87 737.03 742.72 41,581,878 +1.47 +0.20
2026-05-20 735.71 741.87 733.89 741.25 43,864,278 +7.52 +1.02
2026-05-19 734.78 737.65 731.53 733.73 53,902,582 -4.92 -0.67
2026-05-18 739.83 741.42 733.39 738.65 45,636,747 -0.52 -0.07
2026-05-15 741.79 743.46 737.96 739.17 55,955,285 -9.00 -1.20
2026-05-14 743.65 749.53 743.56 748.17 40,105,687 +5.86 +0.79
2026-05-13 738.47 743.91 735.47 742.31 40,035,985 +4.13 +0.56
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 748.94
On 2026-05-22		 731.53
On 2026-05-19		 6.47 0.88 741.42
On 2026-05-18		 731.53
On 2026-05-19		 -1.33 740.40
10D 749.53
On 2026-05-14		 731.53
On 2026-05-19		 8.02 1.09 749.53
On 2026-05-14		 731.53
On 2026-05-19		 -2.40 740.91
20D 749.53
On 2026-05-14		 708.37
On 2026-04-29		 31.70 4.44 749.53
On 2026-05-14		 731.53
On 2026-05-19		 -2.40 731.57
WTD 748.94
On 2026-05-22		 731.53
On 2026-05-19		 6.47 0.88 741.42
On 2026-05-18		 731.53
On 2026-05-19		 -1.33 740.40
MTD 749.53
On 2026-05-14		 714.99
On 2026-05-04		 26.98 3.75 749.53
On 2026-05-14		 731.53
On 2026-05-19		 -2.40 735.91
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

745.64 +2.92 +0.39 41,643,253