SPX: S&P 500 Index

As of Monday, August 18th, 2025

6,449.15

-0.65 -0.01%

Open: 6,445.02
High: 6,455.35
Low: 6,437.70
Volume: N/A
Previous Close on Friday, August 15th, 2025

6,449.80

-18.74 -0.29%

Open: 6,477.38
High: 6,481.34
Low: 6,441.85
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-18 6,445.02 6,455.35 6,437.70 6,449.15 0 -0.65 -0.01
2025-08-15 6,477.38 6,481.34 6,441.85 6,449.80 0 -18.74 -0.29
2025-08-14 6,453.46 6,473.92 6,441.07 6,468.54 0 +1.96 +0.03
2025-08-13 6,462.67 6,480.28 6,445.02 6,466.58 0 +20.82 +0.32
2025-08-12 6,395.17 6,446.55 6,385.76 6,445.76 0 +72.31 +1.13
2025-08-11 6,389.67 6,407.25 6,364.06 6,373.45 0 -16.00 -0.25
2025-08-08 6,355.22 6,395.16 6,355.22 6,389.45 0 +49.45 +0.78
2025-08-07 6,374.32 6,389.71 6,310.32 6,340.00 0 -5.06 -0.08
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 6,481.34
On 2025-08-15		 6,385.76
On 2025-08-12		 75.70 1.19 6,481.34
On 2025-08-15		 6,437.70
On 2025-08-18		 -0.67 6,455.97
10D 6,481.34
On 2025-08-15		 6,289.37
On 2025-08-05		 119.21 1.88 6,481.34
On 2025-08-15		 6,437.70
On 2025-08-18		 -0.67 6,402.70
20D 6,481.34
On 2025-08-15		 6,212.69
On 2025-08-01		 143.55 2.28 6,427.02
On 2025-07-31		 6,212.69
On 2025-08-01		 -3.33 6,373.92
WTD 6,455.35
On 2025-08-18		 6,437.70
On 2025-08-18		 -0.65 -0.01 -- -- -- 6,449.15
MTD 6,481.34
On 2025-08-15		 6,212.69
On 2025-08-01		 109.76 1.73 6,481.34
On 2025-08-15		 6,437.70
On 2025-08-18		 -0.67 6,382.91
As of Monday, August 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.45 +0.60 +0.22 2,551,930
KO

The Coca-Cola Company

69.13 -0.79 -1.13 14,059,654
PFE

Pfizer Inc.

25.07 -0.07 -0.28 32,677,184
VZ

Verizon Communications Inc.

44.39 +0.15 +0.34 12,627,687
VIX

CBOE Volatility Index

14.99 -0.10 -0.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.82 -34.30 -0.08 415,625,380
DJTA

Dow Jones Transportation Average

15,676.02 +13.90 +0.09 129,547,259
SPX

S&P 500 Index

6,449.15 -0.65 -0.01
OEX

S&P 100 Index

3,203.14 -0.46 -0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,713.76 +1.69 +0.01
NYA

NYSE Composite Index

20,816.24 +13.56 +0.07
XAX

NYSE AMEX Composite Index

6,193.70 +5.81 +0.09
RUI

RUSSELL 1000 Index

3,526.40 +0.43 +0.01
RUT

Russell 2000 Index

2,294.47 +7.95 +0.35
RUA

Russell 3000 Index

3,664.66 +0.96 +0.03
VIX

CBOE Volatility Index

14.99 -0.10 -0.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.54 -0.12 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.45 -0.19 -1.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,952.14 -0.30 0.00
 
Recent
Ticker Last Chg %Chg Volume
SPX

S&P 500 Index

6,449.15 -0.65 -0.01