SPDR SP (Australia) Price History
| SPY Etf | 922.12 1.79 0.19% |
Below is the normalized historical share price chart for SPDR SP 500 extending back to October 13, 2014. 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 922.12, as last reported on the 2nd of December, with the highest price reaching 923.85 and the lowest price hitting 921.00 during the day.
If you're considering investing in SPDR Etf, it is important to understand the factors that can impact its price. Currently, SPDR SP 500 is very steady. SPDR SP 500 owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.2, which indicates the etf had a 0.2% return per unit of volatility over the last 3 months. We have found twenty-nine 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 438.91, and Risk Adjusted Performance of 0.1745 to confirm if the risk estimate we provide is consistent with the expected return of 0.16%.
SPDR Etf price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 823.0938 | 50 Day MA 876.1076 | Inception Date 1993-01-22 | Beta 0.99 |
SPDR |
Sharpe Ratio = 0.2017
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SPY | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 0.79 actual daily | 7 93% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.2 actual daily | 15 85% of assets perform better |
Based on monthly moving average SPDR SP is performing at about 15% 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 AUDÂ 176835 |
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 Price | November 27, 2024 | 927.46 |
| Lowest Price | September 9, 2024 | 810.94 |
SPDR SP December 2, 2024 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 | 1.00 | |
| SPDR SP Price Daily Balance Of Power | (0.63) | |
| SPDR SP Price Action Indicator | (1.20) |
SPDR SP December 2, 2024 Etf Price Analysis
SPDR Etf Price History Data
The price series of SPDR SP for the period between Tue, Sep 3, 2024 and Mon, Dec 2, 2024 has a statistical range of 116.52 with a coefficient of variation of 4.19. The price distribution for the period has arithmetic mean of 863.65. The median price for the last 90 days is 866.46.| Open | High | Low | Close | Volume | ||
12/02/2024 | 923.85 | 923.85 | 921.00 | 922.12 | ||
| 11/29/2024 | 923.85 | 923.85 | 921.00 | 922.12 | 393.00 | |
| 11/28/2024 | 922.27 | 925.00 | 921.91 | 923.91 | 516.00 | |
| 11/27/2024 | 927.85 | 930.50 | 927.21 | 927.46 | 660.00 | |
| 11/26/2024 | 919.48 | 924.31 | 919.48 | 921.30 | 485.00 | |
| 11/25/2024 | 914.10 | 917.42 | 913.20 | 916.94 | 1,138 | |
| 11/22/2024 | 910.44 | 912.09 | 910.44 | 912.09 | 252.00 | |
| 11/21/2024 | 910.00 | 910.00 | 902.70 | 903.75 | 1,089 | |
| 11/20/2024 | 904.08 | 906.22 | 903.60 | 906.17 | 782.00 | |
| 11/19/2024 | 904.70 | 905.07 | 903.13 | 904.90 | 1,707 | |
| 11/18/2024 | 929.99 | 930.67 | 906.96 | 908.53 | 414.00 | |
| 11/15/2024 | 925.70 | 950.00 | 913.46 | 920.00 | 619.00 | |
| 11/14/2024 | 925.32 | 927.67 | 919.97 | 925.60 | 159.00 | |
| 11/13/2024 | 923.00 | 923.00 | 913.46 | 923.00 | 207.00 | |
| 11/12/2024 | 910.00 | 913.52 | 909.99 | 913.46 | 1,626 | |
| 11/11/2024 | 906.74 | 911.50 | 906.74 | 909.16 | 817.00 | |
| 11/08/2024 | 893.19 | 896.47 | 892.54 | 895.41 | 962.00 | |
| 11/07/2024 | 899.90 | 900.80 | 893.50 | 893.83 | 1,033 | |
| 11/06/2024 | 870.38 | 895.30 | 869.54 | 894.07 | 2,411 | |
| 11/05/2024 | 866.93 | 866.93 | 864.13 | 864.43 | 373.00 | |
| 11/04/2024 | 866.15 | 866.88 | 864.60 | 866.46 | 606.00 | |
| 11/01/2024 | 866.58 | 867.00 | 865.17 | 866.98 | 704.00 | |
| 10/31/2024 | 880.46 | 880.95 | 878.88 | 879.40 | 740.00 | |
| 10/30/2024 | 888.82 | 891.47 | 888.59 | 890.94 | 337.00 | |
| 10/29/2024 | 882.77 | 884.48 | 882.00 | 884.13 | 706.00 | |
| 10/28/2024 | 880.73 | 884.10 | 880.63 | 884.08 | 426.00 | |
| 10/25/2024 | 873.96 | 874.71 | 873.49 | 874.70 | 750.00 | |
| 10/24/2024 | 872.87 | 873.17 | 871.68 | 871.88 | 464.00 | |
| 10/23/2024 | 871.48 | 874.74 | 871.48 | 873.55 | 322.00 | |
| 10/22/2024 | 877.22 | 877.79 | 871.32 | 871.32 | 1,449 | |
| 10/21/2024 | 872.01 | 872.95 | 870.46 | 872.03 | 247.00 | |
| 10/18/2024 | 870.42 | 871.16 | 868.00 | 868.75 | 539.00 | |
| 10/17/2024 | 873.88 | 874.17 | 867.40 | 868.91 | 414.00 | |
| 10/16/2024 | 866.09 | 869.54 | 866.09 | 866.85 | 537.00 | |
| 10/15/2024 | 869.03 | 871.45 | 868.93 | 871.45 | 808.00 | |
| 10/14/2024 | 860.30 | 862.00 | 859.00 | 860.45 | 511.00 | |
| 10/11/2024 | 855.61 | 856.30 | 854.67 | 854.67 | 298.00 | |
| 10/10/2024 | 859.32 | 859.94 | 856.74 | 856.74 | 629.00 | |
| 10/09/2024 | 849.22 | 851.00 | 849.22 | 850.91 | 457.00 | |
| 10/08/2024 | 840.55 | 843.97 | 839.77 | 843.08 | 159.00 | |
| 10/07/2024 | 842.72 | 843.82 | 841.36 | 841.59 | 559.00 | |
| 10/04/2024 | 829.30 | 831.26 | 828.55 | 830.14 | 551.00 | |
| 10/03/2024 | 827.51 | 828.34 | 826.78 | 827.38 | 229.00 | |
| 10/02/2024 | 825.64 | 826.06 | 822.42 | 825.00 | 370.00 | |
| 10/01/2024 | 828.81 | 830.06 | 827.67 | 827.84 | 284.00 | |
| 09/30/2024 | 827.67 | 827.70 | 823.75 | 823.75 | 469.00 | |
| 09/27/2024 | 831.11 | 833.22 | 830.82 | 833.09 | 167.00 | |
| 09/26/2024 | 837.28 | 837.60 | 835.92 | 836.80 | 527.00 | |
| 09/25/2024 | 827.68 | 829.13 | 827.23 | 828.59 | 197.00 | |
| 09/24/2024 | 833.60 | 833.89 | 830.00 | 833.79 | 245.00 | |
| 09/23/2024 | 835.02 | 836.50 | 833.44 | 834.00 | 464.00 | |
| 09/20/2024 | 835.75 | 836.09 | 833.03 | 833.90 | 652.00 | |
| 09/19/2024 | 832.55 | 834.39 | 831.11 | 831.22 | 383.00 | |
| 09/18/2024 | 831.44 | 831.96 | 829.84 | 831.11 | 285.00 | |
| 09/17/2024 | 831.01 | 832.41 | 830.18 | 830.99 | 339.00 | |
| 09/16/2024 | 834.86 | 835.89 | 833.07 | 833.42 | 247.00 | |
| 09/13/2024 | 829.45 | 830.18 | 828.70 | 829.96 | 389.00 | |
| 09/12/2024 | 828.13 | 829.32 | 828.13 | 828.28 | 736.00 | |
| 09/11/2024 | 821.96 | 822.08 | 817.68 | 818.43 | 258.00 | |
| 09/10/2024 | 819.19 | 819.73 | 815.99 | 815.99 | 553.00 | |
| 09/09/2024 | 807.73 | 810.99 | 807.51 | 810.94 | 338.00 |
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
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.
Did you try this?
Run Portfolio Optimization Now
Portfolio OptimizationCompute new portfolio that will generate highest expected return given your specified tolerance for risk |
| 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.
| Risk Adjusted Performance | 0.1745 | |||
| Jensen Alpha | 0.1201 | |||
| Total Risk Alpha | 0.0381 | |||
| Sortino Ratio | 0.0582 | |||
| Treynor Ratio | 0.4343 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map 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 board of governors. You can also try the Sync Your Broker module to sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors..