SPY: SPDR S&P 500 ETF

As of Friday, April 19th, 2024

$ 495.16

-4.36 -0.87%

Open: 499.44
High: 500.46
Low: 493.86
Volume: 101,566,925
Previous Close on Thursday, April 18th, 2024

$ 499.52

-1.03 -0.21%

Open: 501.98
High: 504.13
Low: 498.56
Volume: 74,320,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 499.44 500.46 493.86 495.16 101,562,297 -4.36 -0.87
2024-04-18 501.98 504.13 498.56 499.52 74,320,755 -1.03 -0.21
2024-04-17 506.05 506.22 499.12 500.55 75,485,954 -2.98 -0.59
2024-04-16 504.94 506.50 502.21 503.53 72,740,737 -0.92 -0.18
2024-04-15 515.13 515.30 503.58 504.45 91,706,534 -6.40 -1.25
2024-04-12 514.37 515.82 509.08 510.85 92,479,988 -7.15 -1.38
2024-04-11 515.68 519.48 512.08 518.00 65,945,982 +3.88 +0.75
2024-04-10 513.48 516.16 512.09 514.12 81,875,074 -5.20 -1.00
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 515.30
On 2024-04-15		 493.86
On 2024-04-19		 -15.69 -3.07 515.30
On 2024-04-15		 493.86
On 2024-04-19		 -4.16 500.64
10D 520.75
On 2024-04-09		 493.86
On 2024-04-19		 -23.27 -4.49 520.75
On 2024-04-09		 493.86
On 2024-04-19		 -5.16 508.42
20D 524.61
On 2024-03-28		 493.86
On 2024-04-19		 -27.04 -5.18 524.61
On 2024-03-28		 493.86
On 2024-04-19		 -5.86 514.11
WTD 515.30
On 2024-04-15		 493.86
On 2024-04-19		 -15.69 -3.07 515.30
On 2024-04-15		 493.86
On 2024-04-19		 -4.16 500.64
MTD 524.38
On 2024-04-01		 493.86
On 2024-04-19		 -27.91 -5.34 524.38
On 2024-04-01		 493.86
On 2024-04-19		 -5.82 511.75
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

495.16 -4.36 -0.87 101,566,925