SPY: SPDR S&P 500 ETF

As of Tuesday, April 29th, 2025

$ 554.32

+3.42 +0.62%

Open: 548.91
High: 555.45
Low: 548.55
Volume: 47,515,655
Previous Close on Monday, April 28th, 2025

$ 550.90

+0.26 +0.05%

Open: 551.39
High: 553.55
Low: 545.02
Volume: 42,194,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 548.91 555.45 548.55 554.32 47,515,655 +3.42 +0.62
2025-04-28 551.39 553.55 545.02 550.90 42,194,751 +0.26 +0.05
2025-04-25 546.65 551.05 543.69 550.64 59,616,412 +3.95 +0.72
2025-04-24 536.72 547.43 535.45 546.69 62,234,714 +11.27 +2.10
2025-04-23 540.43 545.43 533.88 535.42 89,144,762 +8.17 +1.55
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
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 555.45
On 2025-04-29		 533.88
On 2025-04-23		 27.07 5.13 545.43
On 2025-04-23		 545.43
On 2025-04-23		 0.00 547.59
10D 555.45
On 2025-04-29		 508.46
On 2025-04-21		 15.20 2.82 543.23
On 2025-04-15		 508.46
On 2025-04-21		 -6.40 536.88
20D 567.42
On 2025-04-02		 481.80
On 2025-04-07		 -5.07 -0.91 567.42
On 2025-04-02		 481.80
On 2025-04-07		 -15.09 534.17
WTD 555.45
On 2025-04-29		 545.02
On 2025-04-28		 3.68 0.67 553.55
On 2025-04-28		 553.55
On 2025-04-28		 0.00 552.61
MTD 567.42
On 2025-04-02		 481.80
On 2025-04-07		 -5.07 -0.91 567.42
On 2025-04-02		 481.80
On 2025-04-07		 -15.09 534.17
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

554.32 +3.42 +0.62 47,515,655