SPY: SPDR S&P 500 ETF

As of Friday, August 22nd, 2025

$ 645.31

+9.76 +1.54%

Open: 637.76
High: 646.50
Low: 637.25
Volume: 83,451,891
Previous Close on Thursday, August 21st, 2025

$ 635.55

-2.56 -0.40%

Open: 636.28
High: 637.97
Low: 633.81
Volume: 54,405,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 637.76 646.50 637.25 645.31 83,425,812 +9.76 +1.54
2025-08-21 636.28 637.97 633.81 635.55 54,405,808 -2.56 -0.40
2025-08-20 639.40 639.66 632.95 638.11 88,347,196 -1.70 -0.27
2025-08-19 643.12 644.11 638.48 639.81 69,329,586 -3.49 -0.54
2025-08-18 642.86 644.00 642.18 643.30 42,508,545 -0.14 -0.02
2025-08-15 645.99 646.09 642.52 643.44 68,070,353 -1.51 -0.23
2025-08-14 642.79 645.62 642.34 644.95 58,432,667 +0.06 +0.01
2025-08-13 644.91 646.19 642.68 644.89 59,460,509 +2.20 +0.34
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 646.50
On 2025-08-22		 632.95
On 2025-08-20		 1.87 0.29 644.11
On 2025-08-19		 632.95
On 2025-08-20		 -1.73 640.42
10D 646.50
On 2025-08-22		 632.95
On 2025-08-20		 8.13 1.28 646.19
On 2025-08-13		 632.95
On 2025-08-20		 -2.05 641.40
20D 646.50
On 2025-08-22		 619.29
On 2025-08-01		 8.21 1.29 639.85
On 2025-07-31		 619.29
On 2025-08-01		 -3.21 636.79
WTD 646.50
On 2025-08-22		 632.95
On 2025-08-20		 1.87 0.29 644.11
On 2025-08-19		 632.95
On 2025-08-20		 -1.73 640.42
MTD 646.50
On 2025-08-22		 619.29
On 2025-08-01		 13.23 2.09 646.19
On 2025-08-13		 632.95
On 2025-08-20		 -2.05 637.32
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

645.31 +9.76 +1.54 83,451,891