Spdr Sp 500 Etf Price History

SPYX Etf  USD 47.10  0.89  1.93%   
Below is the normalized historical share price chart for SPDR SP 500 extending back to December 01, 2015. 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 47.10, as last reported on the 25th of March, with the highest price reaching 47.24 and the lowest price hitting 47.02 during the day.
3 y Volatility
17.02
200 Day MA
47.0957
1 y Volatility
10.66
50 Day MA
48.4257
Inception Date
2015-11-30
 
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 500 owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0733, which indicates the etf had a -0.0733 % return per unit of volatility over the last 3 months. SPDR SP 500 exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate SPDR SP's risk adjusted performance of (0.08), and Variance of 1.07 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 = -0.0733

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

Estimated Market Risk

 1.02
  actual daily
9
91% of assets are more volatile

Expected Return

 -0.07
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  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
341.6 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 PriceFebruary 19, 202550.2
Lowest PriceMarch 13, 202545.09

SPDR SP March 25, 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 1.02 
SPDR SP Accumulation Distribution 587.62 
SPDR SP Price Daily Balance Of Power 4.05 
SPDR SP Price Action Indicator 0.41 

SPDR SP March 25, 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 Wed, Dec 25, 2024 and Tue, Mar 25, 2025 has a statistical range of 5.12 with a coefficient of variation of 2.72. The price distribution for the period has arithmetic mean of 48.54. The median price for the last 90 days is 48.91. The company had dividends distributed to its stock-holders on 22nd of June 2020.
OpenHighLowCloseVolume
03/25/2025 47.12  47.24  47.02  47.10  126,177 
03/25/2025 47.12  47.24  47.02  47.10  126,177 
03/21/2025 45.80  46.30  45.76  46.21  103,058 
03/20/2025 46.04  46.62  46.01  46.23  67,421 
03/19/2025 45.97  46.63  45.90  46.34  114,053 
03/18/2025 46.16  46.16  45.73  45.85  89,123 
03/17/2025 46.01  46.59  46.01  46.39  69,301 
03/14/2025 45.46  46.11  45.46  46.03  102,311 
03/13/2025 45.67  45.72  44.97  45.09  187,378 
03/12/2025 46.07  46.08  45.31  45.74  752,321 
03/11/2025 45.72  46.01  45.16  45.50  110,310 
03/10/2025 46.42  46.53  45.45  45.85  116,994 
03/07/2025 46.78  47.25  46.28  47.14  108,904 
03/06/2025 47.12  47.52  46.70  46.90  144,440 
03/05/2025 47.28  47.93  46.97  47.79  129,671 
03/04/2025 47.50  47.91  46.89  47.27  160,608 
03/03/2025 48.78  48.87  47.54  47.86  102,410 
02/28/2025 47.95  48.63  47.69  48.63  66,755 
02/27/2025 48.85  48.96  47.88  47.88  340,277 
02/26/2025 48.84  49.11  48.49  48.70  277,471 
02/25/2025 48.91  48.92  48.37  48.69  47,508 
02/24/2025 49.28  49.32  48.84  48.89  150,065 
02/21/2025 49.95  49.95  49.11  49.12  52,440 
02/20/2025 50.07  50.11  49.73  49.98  66,815 
02/19/2025 49.97  50.22  49.92  50.20  45,843 
02/18/2025 50.07  50.07  49.85  50.07  72,383 
02/14/2025 50.02  50.06  49.94  49.97  63,483 
02/13/2025 49.54  49.98  49.48  49.96  47,172 
02/12/2025 49.08  49.53  49.07  49.44  120,993 
02/11/2025 49.37  49.60  49.37  49.58  24,380 
02/10/2025 49.47  49.60  49.36  49.52  64,919 
02/07/2025 49.76  49.84  49.19  49.22  88,716 
02/06/2025 49.64  49.70  49.43  49.69  45,831 
02/05/2025 49.25  49.53  49.03  49.53  57,966 
02/04/2025 48.97  49.34  48.97  49.30  64,543 
02/03/2025 48.47  49.19  48.42  48.96  163,865 
01/31/2025 49.81  50.01  49.30  49.30  68,528 
01/30/2025 49.51  49.71  49.22  49.59  35,290 
01/29/2025 49.50  49.50  49.13  49.33  43,054 
01/28/2025 49.16  49.61  49.02  49.56  61,644 
01/27/2025 48.68  49.13  48.68  49.08  109,972 
01/24/2025 49.97  50.01  49.74  49.84  194,905 
01/23/2025 49.60  49.97  49.60  49.97  39,975 
01/22/2025 49.59  49.77  49.59  49.70  64,976 
01/21/2025 49.14  49.42  49.03  49.42  50,540 
01/17/2025 48.92  49.04  48.78  48.90  41,381 
01/16/2025 48.64  48.64  48.38  48.40  124,694 
01/15/2025 48.35  48.59  48.28  48.53  27,591 
01/14/2025 47.87  47.87  47.38  47.66  61,653 
01/13/2025 47.17  47.61  47.04  47.61  70,197 
01/10/2025 47.95  47.95  47.38  47.53  79,160 
01/08/2025 48.24  48.38  47.98  48.28  778,345 
01/07/2025 48.93  48.97  48.09  48.21  107,750 
01/06/2025 48.89  49.14  48.66  48.81  178,862 
01/03/2025 48.17  48.56  48.07  48.49  60,480 
01/02/2025 48.20  48.42  47.35  47.87  255,959 
12/31/2024 48.40  48.40  47.91  48.02  144,713 
12/30/2024 48.24  48.50  47.94  48.25  65,463 
12/27/2024 49.04  49.04  48.44  48.78  41,572 
12/26/2024 49.20  49.42  49.17  49.35  54,197 
12/24/2024 48.91  49.34  48.88  49.34  27,027 

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.
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 Anywhere Now

   

Portfolio Anywhere

Track or share privately all of your investments from the convenience of any device
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 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 manufacturing.
You can also try the Pair Correlation module to compare performance and examine fundamental relationship between any two equity instruments.
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.