Spdr Sp 500 Etf Price History

EFIV Etf  USD 57.74  0.34  0.59%   
Below is the normalized historical share price chart for SPDR SP 500 extending back to July 28, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SPDR SP stands at 57.74, as last reported on the 22nd of January, with the highest price reaching 57.76 and the lowest price hitting 57.40 during the day.
3 y Volatility
17.64
200 Day MA
54.1644
1 y Volatility
10.73
50 Day MA
57.4977
Inception Date
2020-07-27
 
Covid
If you're considering investing in SPDR Etf, it is important to understand the factors that can impact its price. At this stage we consider SPDR Etf to be very steady. SPDR SP 500 owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0596, which indicates the etf had a 0.0596 % return per unit of volatility over the last 3 months. We have found twenty-eight technical indicators for SPDR SP 500, which you can use to evaluate the volatility of the etf. Please validate SPDR SP's coefficient of variation of 1728.53, and Risk Adjusted Performance of 0.0484 to confirm if the risk estimate we provide is consistent with the expected return of 0.0506%.
  
SPDR Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0596

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashEFIVAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.85
  actual daily
7
93% of assets are more volatile

Expected Return

 0.05
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average SPDR SP is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SPDR SP by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
418.2 K

SPDR SP Etf Price History Chart

There are several ways to analyze SPDR SP 500 Etf price data. The simplest method is using a basic SPDR candlestick price chart, which shows SPDR SP price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 4, 202458.67
Lowest PriceOctober 31, 202454.97

SPDR SP January 22, 2025 Etf Price Synopsis

Various analyses of SPDR SP's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SPDR Etf. It can be used to describe the percentage change in the price of SPDR SP from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SPDR Etf.
SPDR SP Price Rate Of Daily Change 1.01 
SPDR SP Accumulation Distribution 2,468 
SPDR SP Price Daily Balance Of Power 0.94 
SPDR SP Price Action Indicator 0.33 

SPDR SP January 22, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in SPDR SP 500 Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use SPDR SP intraday prices and daily technical indicators to check the level of noise trading in SPDR SP 500 Etf and then apply it to test your longer-term investment strategies against SPDR.

SPDR Etf Price History Data

The price series of SPDR SP for the period between Thu, Oct 24, 2024 and Wed, Jan 22, 2025 has a statistical range of 3.7 with a coefficient of variation of 1.62. Under current investment horizon, the daily prices are spread out with arithmetic mean of 57.08. The median price for the last 90 days is 57.06.
OpenHighLowCloseVolume
01/21/2025 57.53  57.76  57.40  57.74  395,898 
01/17/2025 57.45  57.58  57.23  57.40  30,646 
01/16/2025 57.15  57.15  56.82  56.83  32,217 
01/15/2025 56.76  57.16  56.76  57.05  219,053 
01/14/2025 56.31  56.31  55.72  56.00  113,600 
01/13/2025 55.40  56.03  55.35  56.03  18,500 
01/10/2025 56.47  56.47  55.74  55.91  51,036 
01/08/2025 56.74  56.84  56.44  56.79  154,265 
01/07/2025 57.57  57.59  56.61  56.68  41,652 
01/06/2025 57.47  57.83  57.17  57.31  141,305 
01/03/2025 56.52  57.04  56.50  57.04  53,951 
01/02/2025 56.70  56.84  55.91  56.26  1,431,500 
12/31/2024 56.87  56.94  56.39  56.48  18,631 
12/30/2024 56.71  57.06  56.45  56.74  70,300 
12/27/2024 57.65  57.65  57.01  57.31  18,773 
12/26/2024 57.84  58.04  57.83  57.99  15,867 
12/24/2024 57.45  57.96  57.41  57.96  12,456 
12/23/2024 57.02  57.41  56.80  57.40  343,700 
12/20/2024 56.06  57.39  56.03  56.95  51,728 
12/19/2024 56.78  56.91  56.29  56.30  206,822 
12/18/2024 57.96  58.26  56.32  56.37  290,443 
12/17/2024 57.82  58.02  57.82  57.94  93,096 
12/16/2024 58.09  58.18  57.99  58.07  31,922 
12/13/2024 58.31  58.31  57.91  57.99  50,255 
12/12/2024 58.53  58.54  58.25  58.26  39,969 
12/11/2024 58.40  58.68  58.39  58.60  1,283,024 
12/10/2024 58.42  58.43  58.14  58.17  171,775 
12/09/2024 58.44  58.44  58.22  58.25  51,400 
12/06/2024 58.71  58.74  58.46  58.54  49,370 
12/05/2024 58.67  58.71  58.55  58.56  36,212 
12/04/2024 58.47  58.67  58.41  58.67  971,598 
12/03/2024 58.36  58.36  58.19  58.27  112,533 
12/02/2024 58.25  58.38  58.21  58.34  42,010 
11/29/2024 57.93  58.28  57.90  58.22  41,308 
11/27/2024 57.91  57.94  57.73  57.85  16,360 
11/26/2024 57.84  58.05  57.75  58.01  49,575 
11/25/2024 57.92  58.03  57.56  57.74  98,527 
11/22/2024 57.35  57.62  57.35  57.58  66,963 
11/21/2024 57.34  57.52  56.74  57.41  89,189 
11/20/2024 57.11  57.12  56.64  57.06  32,362 
11/19/2024 56.57  57.18  56.57  57.13  37,660 
11/18/2024 56.66  56.97  56.64  56.86  67,754 
11/15/2024 56.98  56.98  56.47  56.64  69,940 
11/14/2024 57.66  57.66  57.26  57.32  70,164 
11/13/2024 57.65  57.78  57.46  57.59  46,850 
11/12/2024 57.75  57.81  57.39  57.62  227,835 
11/11/2024 57.88  57.92  57.64  57.75  804,463 
11/08/2024 57.47  57.83  57.47  57.69  232,145 
11/07/2024 57.16  57.50  57.16  57.38  497,183 
11/06/2024 56.79  57.07  56.52  56.95  451,263 
11/05/2024 55.08  55.60  55.08  55.58  181,188 
11/04/2024 55.10  55.19  54.82  54.98  84,612 
11/01/2024 55.13  55.49  55.05  55.09  676,105 
10/31/2024 55.65  55.65  54.97  54.97  59,993 
10/30/2024 56.20  56.44  56.06  56.13  16,048 
10/29/2024 56.25  56.47  56.17  56.33  314,833 
10/28/2024 56.48  56.53  56.33  56.33  15,217 
10/25/2024 56.36  56.62  56.08  56.15  57,141 
10/24/2024 56.17  56.19  55.91  56.16  42,720 
10/23/2024 56.30  56.30  55.62  56.01  41,678 
10/22/2024 56.17  56.58  56.17  56.46  29,111 

About SPDR SP Etf history

SPDR SP investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SPDR is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SPDR SP 500 will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SPDR SP stock prices may prove useful in developing a viable investing in SPDR SP
Under normal market conditions, the fund generally invests substantially all, but at least 80, of its total assets in the securities comprising the index. SPDR SP is traded on NYSEARCA Exchange in the United States.

SPDR SP Etf Technical Analysis

SPDR SP technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of SPDR SP technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SPDR SP trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Options Analysis Now

   

Options Analysis

Analyze and evaluate options and option chains as a potential hedge for your portfolios
All  Next Launch Module

SPDR SP Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for SPDR SP's price direction in advance. Along with the technical and fundamental analysis of SPDR Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of SPDR to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether SPDR SP 500 offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of SPDR SP's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Spdr Sp 500 Etf. Outlined below are crucial reports that will aid in making a well-informed decision on Spdr Sp 500 Etf:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in SPDR SP 500. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in gross domestic product.
You can also try the Instant Ratings module to determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance.
The market value of SPDR SP 500 is measured differently than its book value, which is the value of SPDR that is recorded on the company's balance sheet. Investors also form their own opinion of SPDR SP's value that differs from its market value or its book value, called intrinsic value, which is SPDR SP's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because SPDR SP's market value can be influenced by many factors that don't directly affect SPDR SP's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between SPDR SP's value and its price as these two are different measures arrived at by different means. Investors typically determine if SPDR SP is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, SPDR SP's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.