SPY: SPDR S&P 500 ETF

As of Tuesday, April 22nd, 2025

$ 527.25

+13.37 +2.60%

Open: 520.14
High: 529.31
Low: 519.19
Volume: 75,554,406
Previous Close on Monday, April 21st, 2025

$ 513.88

-12.53 -2.38%

Open: 521.16
High: 521.70
Low: 508.46
Volume: 68,957,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 520.14 529.31 519.19 527.25 75,554,406 +13.37 +2.60
2025-04-21 521.16 521.70 508.46 513.88 68,957,885 -12.53 -2.38
2025-04-17 527.64 531.17 523.91 526.41 77,471,626 +0.75 +0.14
2025-04-16 531.68 537.89 520.29 525.66 81,419,949 -11.95 -2.22
2025-04-15 539.68 543.23 536.81 537.61 56,199,352 -1.51 -0.28
2025-04-14 544.05 544.28 533.86 539.12 66,664,264 +5.18 +0.97
2025-04-11 523.01 536.43 520.07 533.94 97,201,015 +9.36 +1.78
2025-04-10 532.17 533.50 509.32 524.58 153,916,525 -24.04 -4.38
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 543.23
On 2025-04-15		 508.46
On 2025-04-21		 -11.87 -2.20 543.23
On 2025-04-15		 508.46
On 2025-04-21		 -6.40 526.16
10D 548.62
On 2025-04-09		 489.16
On 2025-04-08		 22.87 4.53 548.62
On 2025-04-09		 508.46
On 2025-04-21		 -7.32 527.36
20D 576.41
On 2025-03-25		 481.80
On 2025-04-07		 -46.83 -8.16 576.41
On 2025-03-25		 481.80
On 2025-04-07		 -16.41 538.58
WTD 529.31
On 2025-04-22		 508.46
On 2025-04-21		 0.84 0.16 521.70
On 2025-04-21		 521.70
On 2025-04-21		 0.00 520.57
MTD 567.42
On 2025-04-02		 481.80
On 2025-04-07		 -32.14 -5.75 567.42
On 2025-04-02		 481.80
On 2025-04-07		 -15.09 529.69
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

527.25 +13.37 +2.60 75,554,406