Spdr Sp 400 Etf Price History

MDYV Etf  USD 80.84  0.79  0.99%   
Below is the normalized historical share price chart for SPDR SP 400 extending back to November 15, 2005. 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 80.84, as last reported on the 2nd of March, with the highest price reaching 80.87 and the lowest price hitting 79.83 during the day.
3 y Volatility
21.72
200 Day MA
78.9318
1 y Volatility
17.46
50 Day MA
81.7614
Inception Date
2005-11-08
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in SPDR Etf, it is important to understand the factors that can impact its price. SPDR SP 400 owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.1, which indicates the etf had a -0.1 % return per unit of volatility over the last 3 months. SPDR SP 400 exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate SPDR SP's variance of 0.8364, and Risk Adjusted Performance of (0.04) to confirm the risk estimate we provide.
  
SPDR Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1028

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsMDYV

Estimated Market Risk

 0.9
  actual daily
8
92% of assets are more volatile

Expected Return

 -0.09
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  actual daily
0
Most of other assets perform better
Based on monthly moving average SPDR SP is not performing at its full potential. However, 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 SPDR SP to a well-diversified portfolio.
Average Mkt Cap Mil
7.9 K

SPDR SP Etf Price History Chart

There are several ways to analyze SPDR SP 400 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 2, 202485.74
Lowest PriceDecember 19, 202479.02

SPDR SP March 2, 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 Price Daily Balance Of Power 0.76 
SPDR SP Price Action Indicator 0.89 

SPDR SP March 2, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in SPDR SP 400 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 400 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 Mon, Dec 2, 2024 and Sun, Mar 2, 2025 has a statistical range of 7.63 with a coefficient of variation of 2.4. The daily prices for the period are spread out with arithmetic mean of 82.52. The median price for the last 90 days is 82.7. The company issued dividends to stockholders on 17th of March 2006.
OpenHighLowCloseVolume
03/02/2025
 80.05  80.87  79.83  80.84 
02/28/2025 80.05  80.87  79.83  80.84  89,484 
02/27/2025 80.81  81.16  80.02  80.05  118,135 
02/26/2025 81.04  81.53  80.47  80.75  71,700 
02/25/2025 80.80  81.18  80.38  80.80  87,402 
02/24/2025 80.97  81.22  80.27  80.67  152,375 
02/21/2025 82.46  82.66  80.44  80.70  63,393 
02/20/2025 82.52  82.67  81.78  82.23  135,375 
02/19/2025 82.49  82.87  82.41  82.70  199,067 
02/18/2025 82.39  83.00  82.24  83.00  162,100 
02/14/2025 82.48  83.12  82.14  82.21  53,167 
02/13/2025 81.78  82.27  81.57  82.26  149,774 
02/12/2025 81.29  81.81  81.16  81.55  91,059 
02/11/2025 81.87  82.40  81.87  82.19  219,717 
02/10/2025 82.46  82.46  81.83  82.13  87,900 
02/07/2025 83.12  83.12  82.00  82.02  121,528 
02/06/2025 83.84  83.84  82.78  83.22  78,536 
02/05/2025 83.11  83.40  82.78  83.36  69,400 
02/04/2025 82.09  82.79  82.09  82.73  113,600 
02/03/2025 81.69  82.78  81.10  82.12  225,800 
01/31/2025 84.26  84.45  83.18  83.34  86,600 
01/30/2025 83.96  84.61  83.62  84.23  142,800 
01/29/2025 83.65  84.14  82.96  83.28  127,100 
01/28/2025 83.77  83.95  83.23  83.50  139,000 
01/27/2025 83.43  84.08  83.28  83.73  119,700 
01/24/2025 83.57  83.93  83.39  83.64  75,600 
01/23/2025 83.43  83.75  83.10  83.65  190,000 
01/22/2025 84.14  84.14  83.46  83.54  130,000 
01/21/2025 83.47  84.24  83.47  84.24  310,400 
01/17/2025 83.11  83.27  82.83  83.03  285,200 
01/16/2025 82.15  82.87  81.87  82.74  561,900 
01/15/2025 82.86  82.86  81.88  82.15  1,467,600 
01/14/2025 80.70  81.18  80.34  81.14  2,218,300 
01/13/2025 78.96  80.27  78.96  80.20  111,200 
01/10/2025 79.82  79.83  78.95  79.31  170,500 
01/08/2025 80.17  80.51  79.56  80.51  89,100 
01/07/2025 81.04  81.33  80.13  80.48  99,700 
01/06/2025 81.06  81.79  80.59  80.68  103,500 
01/03/2025 80.08  80.73  79.54  80.63  84,300 
01/02/2025 80.88  80.98  79.64  79.86  553,900 
12/31/2024 80.20  80.59  79.88  80.20  152,600 
12/30/2024 79.87  80.20  79.16  79.87  193,400 
12/27/2024 80.62  81.12  79.93  80.29  128,700 
12/26/2024 80.42  81.10  80.23  81.00  129,600 
12/24/2024 80.25  80.77  79.90  80.72  102,753 
12/23/2024 79.56  80.17  79.27  80.14  180,772 
12/20/2024 78.69  80.55  78.69  79.85  302,865 
12/19/2024 80.04  80.37  79.02  79.02  515,811 
12/18/2024 82.63  82.93  79.08  79.26  10,595,960 
12/17/2024 83.15  83.17  82.15  82.44  8,117,336 
12/16/2024 83.49  84.00  83.41  83.46  334,996 
12/13/2024 83.99  83.99  83.25  83.58  106,082 
12/12/2024 84.29  84.52  83.87  83.87  158,528 
12/11/2024 84.50  84.66  84.16  84.44  294,413 
12/10/2024 84.59  84.71  83.84  83.96  159,708 
12/09/2024 85.25  85.58  84.54  84.59  113,778 
12/06/2024 85.50  85.50  84.66  84.96  130,020 
12/05/2024 85.40  85.50  84.82  84.83  139,463 
12/04/2024 85.27  85.46  84.89  85.43  100,100 
12/03/2024 85.80  85.94  85.04  85.31  115,784 
12/02/2024 86.13  86.13  85.53  85.74  175,034 

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 400 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

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 Portfolio Suggestion Now

   

Portfolio Suggestion

Get suggestions outside of your existing asset allocation including your own model 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 400 is a strong investment it is important to analyze SPDR SP's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact SPDR SP's future performance. For an informed investment choice regarding SPDR Etf, refer to the following important reports:
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in SPDR SP 400. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in manufacturing.
You can also try the Portfolio Diagnostics module to use generated alerts and portfolio events aggregator to diagnose current holdings.
The market value of SPDR SP 400 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.