SPY: SPDR S&P 500 ETF

As of Thursday, November 6th, 2025

$ 670.31

-7.27 -1.07%

Open: 676.47
High: 677.38
Low: 668.72
Volume: 84,274,929
Previous Close on Wednesday, November 5th, 2025

$ 677.58

+2.34 +0.35%

Open: 674.98
High: 680.86
Low: 674.17
Volume: 73,824,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 676.47 677.38 668.72 670.31 78,678,733 -7.27 -1.07
2025-11-05 674.98 680.86 674.17 677.58 73,824,419 +2.34 +0.35
2025-11-04 676.11 679.96 674.58 675.24 76,320,842 -8.10 -1.19
2025-11-03 685.67 685.80 679.94 683.34 55,758,577 +1.28 +0.19
2025-10-31 685.04 685.08 679.24 682.06 80,332,592 +2.23 +0.33
2025-10-30 683.90 685.94 679.83 679.83 73,020,418 -7.56 -1.10
2025-10-29 688.72 689.70 682.87 687.39 80,890,596 +0.33 +0.05
2025-10-28 687.05 688.91 684.83 687.06 61,573,440 +1.82 +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 685.80
On 2025-11-03		 668.72
On 2025-11-06		 -9.52 -1.40 685.80
On 2025-11-03		 668.72
On 2025-11-06		 -2.49 677.71
10D 689.70
On 2025-10-29		 668.72
On 2025-11-06		 -1.45 -0.22 689.70
On 2025-10-29		 668.72
On 2025-11-06		 -3.04 680.53
20D 689.70
On 2025-10-29		 652.84
On 2025-10-10		 -0.77 -0.11 689.70
On 2025-10-29		 668.72
On 2025-11-06		 -3.04 672.80
WTD 685.80
On 2025-11-03		 668.72
On 2025-11-06		 -11.75 -1.72 685.80
On 2025-11-03		 668.72
On 2025-11-06		 -2.49 676.62
MTD 685.80
On 2025-11-03		 668.72
On 2025-11-06		 -11.75 -1.72 685.80
On 2025-11-03		 668.72
On 2025-11-06		 -2.49 676.62
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

670.31 -7.27 -1.07 84,274,929