SPY: SPDR S&P 500 ETF

As of Friday, November 21st, 2025

$ 659.03

+6.50 +1.00%

Open: 655.05
High: 664.55
Low: 650.85
Volume: 122,478,901
Previous Close on Thursday, November 20th, 2025

$ 652.53

-10.10 -1.52%

Open: 672.91
High: 675.56
Low: 651.89
Volume: 157,175,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 655.05 664.55 650.85 659.03 122,460,068 +6.50 +1.00
2025-11-20 672.91 675.56 651.89 652.53 157,175,883 -10.10 -1.52
2025-11-19 660.78 667.34 658.75 662.63 90,864,972 +2.55 +0.39
2025-11-18 662.10 665.12 655.86 660.08 111,384,969 -5.59 -0.84
2025-11-17 669.70 673.71 662.17 665.67 90,259,321 -6.26 -0.93
2025-11-14 665.38 675.66 663.27 671.93 96,286,603 -0.11 -0.02
2025-11-13 680.50 680.86 670.52 672.04 102,687,375 -11.34 -1.66
2025-11-12 684.79 684.96 680.95 683.38 60,774,232 +0.38 +0.06
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 675.56
On 2025-11-20		 650.85
On 2025-11-21		 -12.90 -1.92 675.56
On 2025-11-20		 650.85
On 2025-11-21		 -3.66 659.99
10D 684.96
On 2025-11-12		 650.85
On 2025-11-21		 -11.94 -1.78 684.96
On 2025-11-12		 650.85
On 2025-11-21		 -4.98 669.17
20D 689.70
On 2025-10-29		 650.85
On 2025-11-21		 -18.22 -2.69 689.70
On 2025-10-29		 650.85
On 2025-11-21		 -5.63 674.54
WTD 675.56
On 2025-11-20		 650.85
On 2025-11-21		 -12.90 -1.92 675.56
On 2025-11-20		 650.85
On 2025-11-21		 -3.66 659.99
MTD 685.80
On 2025-11-03		 650.85
On 2025-11-21		 -23.03 -3.38 685.80
On 2025-11-03		 650.85
On 2025-11-21		 -5.10 671.28
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

659.03 +6.50 +1.00 122,478,901