SPY: SPDR S&P 500 ETF

As of Friday, February 20th, 2026

$ 689.43

+4.95 +0.72%

Open: 682.32
High: 690.06
Low: 681.73
Volume: 98,895,388
Previous Close on Thursday, February 19th, 2026

$ 684.48

-1.81 -0.26%

Open: 683.84
High: 686.18
Low: 681.55
Volume: 57,917,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 682.32 690.06 681.73 689.43 98,895,388 +4.95 +0.72
2026-02-19 683.84 686.18 681.55 684.48 57,917,157 -1.81 -0.26
2026-02-18 684.02 689.15 682.83 686.29 72,011,033 +3.44 +0.50
2026-02-17 680.14 684.94 675.78 682.85 80,034,635 +1.10 +0.16
2026-02-13 681.69 686.28 677.52 681.75 95,661,180 +0.48 +0.07
2026-02-12 694.24 695.35 680.37 681.27 110,389,169 -10.69 -1.54
2026-02-11 696.39 697.14 689.18 691.96 75,894,207 -0.15 -0.02
2026-02-10 694.95 696.54 691.66 692.11 61,049,798 -1.84 -0.27
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 690.06
On 2026-02-20		 675.78
On 2026-02-17		 8.16 1.20 686.28
On 2026-02-13		 675.78
On 2026-02-17		 -1.53 684.96
10D 697.14
On 2026-02-11		 675.78
On 2026-02-17		 11.81 1.74 697.14
On 2026-02-11		 675.78
On 2026-02-17		 -3.06 687.47
20D 697.84
On 2026-01-28		 675.78
On 2026-02-17		 0.45 0.07 697.84
On 2026-01-28		 675.78
On 2026-02-17		 -3.16 689.11
WTD 690.06
On 2026-02-20		 675.78
On 2026-02-17		 7.68 1.13 689.15
On 2026-02-18		 681.55
On 2026-02-19		 -1.10 685.76
MTD 697.14
On 2026-02-11		 675.78
On 2026-02-17		 -2.54 -0.37 697.14
On 2026-02-11		 675.78
On 2026-02-17		 -3.06 687.39
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

689.43 +4.95 +0.72 98,895,388