SPY: SPDR S&P 500 ETF

As of Tuesday, October 6th, 2026

$ 779.09

+4.26 +0.55%

Open: 778.15
High: 781.62
Low: 777.96
Volume: 35,194,526
Previous Close on Monday, October 5th, 2026

$ 774.83

+5.19 +0.67%

Open: 769.69
High: 776.61
Low: 769.63
Volume: 38,698,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 778.15 781.62 777.96 779.09 30,819,289 +4.26 +0.55
2026-10-05 769.69 776.61 769.63 774.83 38,698,454 +5.19 +0.67
2026-10-02 770.58 772.65 767.15 769.64 45,814,034 +5.65 +0.74
2026-10-01 764.36 765.65 758.79 763.99 47,674,230 +1.36 +0.18
2026-09-30 766.45 769.41 762.18 762.63 61,000,301 -1.57 -0.21
2026-09-29 766.83 766.98 762.35 764.20 36,574,332 -1.41 -0.18
2026-09-28 768.35 769.54 763.72 765.61 41,809,550 -5.74 -0.74
2026-09-25 768.78 772.28 766.29 771.35 35,006,600 +4.17 +0.54
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 781.62
On 2026-10-06		 758.79
On 2026-10-01		 14.89 1.95 769.41
On 2026-09-30		 758.79
On 2026-10-01		 -1.38 770.04
10D 781.62
On 2026-10-06		 758.79
On 2026-10-01		 5.71 0.74 773.05
On 2026-09-23		 758.79
On 2026-10-01		 -1.84 768.63
20D 781.62
On 2026-10-06		 749.60
On 2026-09-16		 13.13 1.71 766.38
On 2026-09-11		 749.60
On 2026-09-16		 -2.19 765.72
WTD 781.62
On 2026-10-06		 769.63
On 2026-10-05		 9.45 1.23 776.61
On 2026-10-05		 776.61
On 2026-10-05		 0.00 776.96
MTD 781.62
On 2026-10-06		 758.79
On 2026-10-01		 16.46 2.16 765.65
On 2026-10-01		 765.65
On 2026-10-01		 0.00 771.89
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
EIG

Employers Holdings Inc.

48.90 +0.11 +0.23 106,453
HUN

Huntsman Corporation

8.77 -0.07 -0.79 2,331,257
XLC

Communication Services Select Sector SPDR Fund

111.65 +0.04 +0.04 5,805,870
ETD

Ethan Allen Interiors Inc.

21.07 -0.01 -0.05 485,845
SPY

SPDR S&P 500 ETF

779.09 +4.26 +0.55 35,194,526