SPX: S&P 500 Index

As of Friday, May 22nd, 2026

7,473.47

+27.75 +0.37%

Open: 7,468.82
High: 7,506.32
Low: 7,463.29
Volume: N/A
Previous Close on Thursday, May 21st, 2026

7,445.72

+12.75 +0.17%

Open: 7,410.78
High: 7,465.96
Low: 7,389.48
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 7,468.82 7,506.32 7,463.29 7,473.47 0 +27.75 +0.37
2026-05-21 7,410.78 7,465.96 7,389.48 7,445.72 0 +12.75 +0.17
2026-05-20 7,369.19 7,435.69 7,357.46 7,432.97 0 +79.36 +1.08
2026-05-19 7,375.75 7,395.32 7,333.68 7,353.61 0 -49.44 -0.67
2026-05-18 7,415.07 7,434.06 7,353.17 7,403.05 0 -5.45 -0.07
2026-05-15 7,445.11 7,454.85 7,397.50 7,408.50 0 -92.74 -1.24
2026-05-14 7,454.40 7,517.12 7,454.40 7,501.24 0 +56.99 +0.77
2026-05-13 7,409.12 7,460.04 7,375.13 7,444.25 0 +43.29 +0.58
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 7,506.32
On 2026-05-22		 7,333.68
On 2026-05-19		 64.97 0.88 7,434.06
On 2026-05-18		 7,333.68
On 2026-05-19		 -1.35 7,421.76
10D 7,517.12
On 2026-05-14		 7,333.68
On 2026-05-19		 74.54 1.01 7,517.12
On 2026-05-14		 7,333.68
On 2026-05-19		 -2.44 7,427.66
20D 7,517.12
On 2026-05-14		 7,107.86
On 2026-04-29		 308.39 4.30 7,517.12
On 2026-05-14		 7,333.68
On 2026-05-19		 -2.44 7,336.28
WTD 7,506.32
On 2026-05-22		 7,333.68
On 2026-05-19		 64.97 0.88 7,434.06
On 2026-05-18		 7,333.68
On 2026-05-19		 -1.35 7,421.76
MTD 7,517.12
On 2026-05-14		 7,174.12
On 2026-05-04		 264.46 3.67 7,517.12
On 2026-05-14		 7,333.68
On 2026-05-19		 -2.44 7,379.24
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SPX

S&P 500 Index

7,473.47 +27.75 +0.37