Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
SPDR S&P 500 ETF Trust
SPY
OTHER
685.69
As of: 2025-12-05
+1.30 (+0.19%)
vs. previous close
Market
OTHER
Latest Volume
79,219,942
Symbol
SPY
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 60.7 · Strong momentum (RSI2 92.2, RSI7 69.1)
Uptrend (ADX 15.9)
Low volatility (~0%)
High trading value (~543.2B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
60.7 / 92.2 / 69.1
RSI 60.7 · Strong momentum (RSI2 92.2, RSI7 69.1)
StochRSI (K/D)
97.0 / 94.5
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
3.05 / 1.25 / 1.80
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
676 / 667 / 650
Short / mid / long-term trend structure
ADX14 / ADX7
15.9 / 31.6
Uptrend (ADX 15.9)
BBW
0.01%
Low volatility (~0%)
ATR14_n
1.17%
Average daily range (as % of price)
CCI20
100.1
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
70%
Up days
30%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 685.69 | 60.74 | 92.21 | 69.11 | 97.0 | 94.5 | 3.0451 | 1.2473 | 1.7978 | 675.69 | 666.93 | 649.83 | 15.9 | 31.6 | 0.0569 | 0.0117 | 100.1 | -8,744.0% | -8,738.8% | 712,087,892 | 127,308,168 |
| 2025-12-03 | 683.89 | 58.84 | 83.34 | 65.72 | 93.2 | 93.1 | 2.3701 | 0.7978 | 1.5723 | 674.53 | 666.26 | 649.21 | 15.6 | 29.8 | 0.0544 | 0.0123 | 80.5 | -914.1% | -882.6% | 704,905,078 | 58,924,161 |
| 2025-12-02 | 681.53 | 57.24 | 68.33 | 62.80 | 93.4 | 91.8 | 1.7627 | 0.4048 | 1.3580 | 673.54 | 665.66 | 648.63 | 15.5 | 28.5 | 0.0525 | 0.0127 | 75.4 | 284.0% | 303.0% | 647,718,992 | 50,950,045 |
| 2025-12-01 | 680.27 | 56.40 | 58.29 | 61.30 | 92.8 | 86.0 | 1.2021 | 0.0653 | 1.1368 | 672.70 | 665.12 | 648.08 | 15.5 | 27.6 | 0.0531 | 0.0132 | 66.4 | 2,436.2% | 2,379.5% | 584,779,724 | 59,890,214 |
| 2025-11-28 | 683.39 | 59.07 | 95.91 | 67.06 | 89.2 | 73.2 | 0.5974 | -0.2189 | 0.8163 | 671.90 | 664.61 | 647.54 | 15.6 | 27.0 | 0.0536 | 0.0136 | 80.1 | -3,153.5% | -3,116.2% | 645,980,917 | 202,168,335 |
| 2025-11-26 | 679.68 | 56.81 | 93.37 | 63.57 | 75.8 | 53.0 | -0.5008 | -0.4230 | -0.0778 | 670.69 | 663.97 | 646.93 | 15.4 | 24.8 | 0.0525 | 0.0143 | 53.9 | -1,134.4% | -1,073.2% | 596,768,947 | 233,394,023 |
| 2025-11-25 | 675.02 | 53.84 | 89.10 | 58.87 | 54.5 | 31.9 | -1.5175 | -0.4036 | -1.1140 | 669.75 | 663.44 | 646.38 | 15.5 | 22.8 | 0.0552 | 0.0147 | -10.2 | 79.5% | 174.3% | 524,889,510 | 285,470,271 |
| 2025-11-24 | 668.73 | 49.48 | 80.77 | 51.67 | 28.6 | 15.0 | -2.3186 | -0.1251 | -2.1936 | 669.19 | 663.05 | 645.90 | 16.1 | 22.6 | 0.0580 | 0.0146 | -51.1 | -3,510.8% | -3,415.3% | 443,812,582 | 39,250,666 |
| 2025-11-21 | 659.03 | 41.59 | 53.12 | 37.09 | 12.6 | 6.7 | -2.6670 | 0.4233 | -3.0903 | 669.24 | 662.86 | 645.52 | 17.1 | 25.2 | 0.0594 | 0.0147 | -113.7 | -2,494.0% | -2,419.3% | 363,374,924 | 53,463,514 |
| 2025-11-20 | 652.53 | 35.30 | 9.56 | 23.91 | 3.8 | 2.5 | -2.0852 | 1.1959 | -3.2811 | 670.31 | 662.99 | 645.29 | 17.3 | 27.4 | 0.0555 | 0.0144 | -111.5 | 7,447.6% | 7,181.7% | 239,419,239 | -184,902,970 |
| 2025-11-19 | 662.63 | 41.79 | 34.39 | 33.17 | 3.8 | 1.3 | -0.6505 | 2.0162 | -2.6667 | 672.19 | 663.34 | 645.17 | 17.7 | 30.5 | 0.0463 | 0.0125 | -101.0 | -1,727.1% | -1,695.2% | 404,561,916 | -110,159,258 |
| 2025-11-18 | 660.08 | 39.17 | 2.37 | 27.06 | 0.0 | 5.8 | 0.1619 | 2.6828 | -2.5210 | 673.19 | 663.37 | 644.88 | 16.8 | 28.6 | 0.0440 | 0.0125 | -130.6 | 2,656.2% | 2,549.9% | 309,911,410 | -301,633,741 |
| 2025-11-17 | 665.67 | 43.13 | 5.09 | 32.67 | 0.0 | 17.3 | 1.4560 | 3.3131 | -1.8571 | 674.57 | 663.48 | 644.62 | 15.4 | 24.5 | 0.0386 | 0.0122 | -85.4 | -663.6% | -750.6% | 424,322,209 | -290,658,104 |
| 2025-11-14 | 671.93 | 48.19 | 14.30 | 40.78 | 17.5 | 33.9 | 2.5174 | 3.7774 | -1.2600 | 675.51 | 663.40 | 644.27 | 14.5 | 21.6 | 0.0363 | 0.0117 | -62.0 | -639.2% | -640.7% | 514,721,174 | -137,961,266 |
| 2025-11-13 | 672.04 | 48.28 | 14.53 | 40.94 | 34.5 | 39.2 | 3.1982 | 4.0924 | -0.8942 | 675.89 | 663.11 | 643.80 | 13.6 | 18.6 | 0.0395 | 0.0112 | -22.2 | 6,603.3% | 6,327.8% | 611,545,151 | 17,800,430 |
2025-12-05
Close 685.69
RSI14 / RSI2 / RSI7
60.7 / 92.2 / 69.1
StochRSI K / D
97.0 / 94.5
MACD / Sig / Hist
3.045 / 1.247 / 1.798
EMA20 / 60 / 120
676 / 667 / 650
ADX14 / ADX7
15.9 / 31.6
BBW
0.0569
ATR14_n
0.0117
CCI20
100.1
VolChg1d
-8,744.0%
ValChg1d
-8,738.8%
OBV
712,087,892
OBV_Chg3d
127,308,168
2025-12-03
Close 683.89
RSI14 / RSI2 / RSI7
58.8 / 83.3 / 65.7
StochRSI K / D
93.2 / 93.1
MACD / Sig / Hist
2.370 / 0.798 / 1.572
EMA20 / 60 / 120
675 / 666 / 649
ADX14 / ADX7
15.6 / 29.8
BBW
0.0544
ATR14_n
0.0123
CCI20
80.5
VolChg1d
-914.1%
ValChg1d
-882.6%
OBV
704,905,078
OBV_Chg3d
58,924,161
2025-12-02
Close 681.53
RSI14 / RSI2 / RSI7
57.2 / 68.3 / 62.8
StochRSI K / D
93.4 / 91.8
MACD / Sig / Hist
1.763 / 0.405 / 1.358
EMA20 / 60 / 120
674 / 666 / 649
ADX14 / ADX7
15.5 / 28.5
BBW
0.0525
ATR14_n
0.0127
CCI20
75.4
VolChg1d
284.0%
ValChg1d
303.0%
OBV
647,718,992
OBV_Chg3d
50,950,045
2025-12-01
Close 680.27
RSI14 / RSI2 / RSI7
56.4 / 58.3 / 61.3
StochRSI K / D
92.8 / 86.0
MACD / Sig / Hist
1.202 / 0.065 / 1.137
EMA20 / 60 / 120
673 / 665 / 648
ADX14 / ADX7
15.5 / 27.6
BBW
0.0531
ATR14_n
0.0132
CCI20
66.4
VolChg1d
2,436.2%
ValChg1d
2,379.5%
OBV
584,779,724
OBV_Chg3d
59,890,214
2025-11-28
Close 683.39
RSI14 / RSI2 / RSI7
59.1 / 95.9 / 67.1
StochRSI K / D
89.2 / 73.2
MACD / Sig / Hist
0.597 / -0.219 / 0.816
EMA20 / 60 / 120
672 / 665 / 648
ADX14 / ADX7
15.6 / 27.0
BBW
0.0536
ATR14_n
0.0136
CCI20
80.1
VolChg1d
-3,153.5%
ValChg1d
-3,116.2%
OBV
645,980,917
OBV_Chg3d
202,168,335
2025-11-26
Close 679.68
RSI14 / RSI2 / RSI7
56.8 / 93.4 / 63.6
StochRSI K / D
75.8 / 53.0
MACD / Sig / Hist
-0.501 / -0.423 / -0.078
EMA20 / 60 / 120
671 / 664 / 647
ADX14 / ADX7
15.4 / 24.8
BBW
0.0525
ATR14_n
0.0143
CCI20
53.9
VolChg1d
-1,134.4%
ValChg1d
-1,073.2%
OBV
596,768,947
OBV_Chg3d
233,394,023
2025-11-25
Close 675.02
RSI14 / RSI2 / RSI7
53.8 / 89.1 / 58.9
StochRSI K / D
54.5 / 31.9
MACD / Sig / Hist
-1.518 / -0.404 / -1.114
EMA20 / 60 / 120
670 / 663 / 646
ADX14 / ADX7
15.5 / 22.8
BBW
0.0552
ATR14_n
0.0147
CCI20
-10.2
VolChg1d
79.5%
ValChg1d
174.3%
OBV
524,889,510
OBV_Chg3d
285,470,271
2025-11-24
Close 668.73
RSI14 / RSI2 / RSI7
49.5 / 80.8 / 51.7
StochRSI K / D
28.6 / 15.0
MACD / Sig / Hist
-2.319 / -0.125 / -2.194
EMA20 / 60 / 120
669 / 663 / 646
ADX14 / ADX7
16.1 / 22.6
BBW
0.0580
ATR14_n
0.0146
CCI20
-51.1
VolChg1d
-3,510.8%
ValChg1d
-3,415.3%
OBV
443,812,582
OBV_Chg3d
39,250,666
2025-11-21
Close 659.03
RSI14 / RSI2 / RSI7
41.6 / 53.1 / 37.1
StochRSI K / D
12.6 / 6.7
MACD / Sig / Hist
-2.667 / 0.423 / -3.090
EMA20 / 60 / 120
669 / 663 / 646
ADX14 / ADX7
17.1 / 25.2
BBW
0.0594
ATR14_n
0.0147
CCI20
-113.7
VolChg1d
-2,494.0%
ValChg1d
-2,419.3%
OBV
363,374,924
OBV_Chg3d
53,463,514
2025-11-20
Close 652.53
RSI14 / RSI2 / RSI7
35.3 / 9.6 / 23.9
StochRSI K / D
3.8 / 2.5
MACD / Sig / Hist
-2.085 / 1.196 / -3.281
EMA20 / 60 / 120
670 / 663 / 645
ADX14 / ADX7
17.3 / 27.4
BBW
0.0555
ATR14_n
0.0144
CCI20
-111.5
VolChg1d
7,447.6%
ValChg1d
7,181.7%
OBV
239,419,239
OBV_Chg3d
-184,902,970
2025-11-19
Close 662.63
RSI14 / RSI2 / RSI7
41.8 / 34.4 / 33.2
StochRSI K / D
3.8 / 1.3
MACD / Sig / Hist
-0.651 / 2.016 / -2.667
EMA20 / 60 / 120
672 / 663 / 645
ADX14 / ADX7
17.7 / 30.5
BBW
0.0463
ATR14_n
0.0125
CCI20
-101.0
VolChg1d
-1,727.1%
ValChg1d
-1,695.2%
OBV
404,561,916
OBV_Chg3d
-110,159,258
2025-11-18
Close 660.08
RSI14 / RSI2 / RSI7
39.2 / 2.4 / 27.1
StochRSI K / D
0.0 / 5.8
MACD / Sig / Hist
0.162 / 2.683 / -2.521
EMA20 / 60 / 120
673 / 663 / 645
ADX14 / ADX7
16.8 / 28.6
BBW
0.0440
ATR14_n
0.0125
CCI20
-130.6
VolChg1d
2,656.2%
ValChg1d
2,549.9%
OBV
309,911,410
OBV_Chg3d
-301,633,741
2025-11-17
Close 665.67
RSI14 / RSI2 / RSI7
43.1 / 5.1 / 32.7
StochRSI K / D
0.0 / 17.3
MACD / Sig / Hist
1.456 / 3.313 / -1.857
EMA20 / 60 / 120
675 / 663 / 645
ADX14 / ADX7
15.4 / 24.5
BBW
0.0386
ATR14_n
0.0122
CCI20
-85.4
VolChg1d
-663.6%
ValChg1d
-750.6%
OBV
424,322,209
OBV_Chg3d
-290,658,104
2025-11-14
Close 671.93
RSI14 / RSI2 / RSI7
48.2 / 14.3 / 40.8
StochRSI K / D
17.5 / 33.9
MACD / Sig / Hist
2.517 / 3.777 / -1.260
EMA20 / 60 / 120
676 / 663 / 644
ADX14 / ADX7
14.5 / 21.6
BBW
0.0363
ATR14_n
0.0117
CCI20
-62.0
VolChg1d
-639.2%
ValChg1d
-640.7%
OBV
514,721,174
OBV_Chg3d
-137,961,266
2025-11-13
Close 672.04
RSI14 / RSI2 / RSI7
48.3 / 14.5 / 40.9
StochRSI K / D
34.5 / 39.2
MACD / Sig / Hist
3.198 / 4.092 / -0.894
EMA20 / 60 / 120
676 / 663 / 644
ADX14 / ADX7
13.6 / 18.6
BBW
0.0395
ATR14_n
0.0112
CCI20
-22.2
VolChg1d
6,603.3%
ValChg1d
6,327.8%
OBV
611,545,151
OBV_Chg3d
17,800,430
