SPDR Portfolio Stock Price History

SP
SPIB -- USA Etf  

USD 36.12  0.05  0.14%

SPDR Portfolio stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of SPDR Portfolio is  36.12 , as last reported on the 5th of June, with the highest price reaching  36.13  and the lowest price hitting  36.08  during the day. We consider SPDR Portfolio very steady. SPDR Portfolio Inter owns Efficiency Ratio (i.e. Sharpe Ratio) of 0.0199, which indicates the organization had 0.0199% of return per unit of volatility over the last 3 months. Our approach towards measuring the volatility of an etf is to use all available market data together with etf specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for SPDR Portfolio Intermediate, which you can use to evaluate future volatility of the etf. Please validate SPDR Portfolio Coefficient Of Variation of 22805.3 and Risk Adjusted Performance of 2.0E-4 to confirm if the risk estimate we provide is consistent with the expected return of 0.0295%.

Search Etf Price History

 
Refresh

SPDR Portfolio June 5, 2020 Price Synopsis

  • SPDR Portfolio Stock Accumulation Distribution
  •  841.56 
  • SPDR Portfolio Stock Price Daily Balance Of Power
  •  1.00 
  • SPDR Portfolio Stock Price Rate Of Daily Change
  •  1.00 
  • SPDR Portfolio Day Median Stock Price
  •  36.11 
  • SPDR Portfolio Day Typical Stock Price
  •  36.11 
  • SPDR Portfolio Stock Price Action Indicator
  •  0.04 
  • SPDR Portfolio Latest Daily High Stock Price
  •  36.13 
  • SPDR Portfolio Latest Daily Low Stock Price
  •  36.08 
  • SPDR Portfolio Latest Daily Open Stock Price
  •  36.07 

    SPDR Portfolio Etf Price History Chart


    Highest PriceJune 5, 202036.12
    Lowest PricMarch 19, 202029.71

    SPDR Portfolio Stock Price History Data

    The price series of SPDR Portfolio for the period between Sat, Mar 7, 2020 and Fri, Jun 5, 2020 has a statistical range of 6.51 with a coefficient of variation of 3.6. The price distribution for the period has arithmetic mean of 34.83. The median price for the last 30 days is 35.23. The company had dividends distributed to its stock-holders on 1st of May 2020.
    OpenHighLowCloseVolume
    06/05/2020 36.08  36.13  36.08  36.12  608,113 
    06/04/2020 36.09  36.10  36.04  36.07  4,218,819 
    06/03/2020 36.06  36.14  36.03  36.07  4,960,221 
    06/02/2020 36.03  36.09  35.98  36.08  5,076,170 
    06/01/2020 35.91  36.02  35.91  35.97  2,631,934 
    05/29/2020 35.89  36.03  35.89  36.00  3,871,795 
    05/28/2020 35.90  35.90  35.83  35.90  2,404,384 
    05/27/2020 35.80  35.85  35.77  35.85  2,943,280 
    05/26/2020 35.80  35.82  35.73  35.77  1,920,795 
    05/22/2020 35.77  35.77  35.69  35.72  2,315,183 
    05/21/2020 35.70  35.75  35.68  35.73  2,035,551 
    05/20/2020 35.60  35.72  35.59  35.70  2,837,511 
    05/19/2020 35.47  35.55  35.41  35.54  2,064,106 
    05/18/2020 35.49  35.52  35.40  35.48  2,735,417 
    05/15/2020 35.39  35.42  35.34  35.40  5,039,953 
    05/14/2020 35.30  35.38  35.25  35.33  2,368,151 
    05/13/2020 35.31  35.34  35.26  35.30  2,268,979 
    05/12/2020 35.23  35.31  35.16  35.24  6,287,496 
    05/11/2020 35.19  35.20  35.07  35.12  1,683,405 
    05/08/2020 35.17  35.27  35.17  35.19  895,520 
    05/07/2020 35.20  35.25  35.20  35.22  933,473 
    05/06/2020 35.26  35.30  35.15  35.19  838,714 
    05/05/2020 35.25  35.34  35.25  35.27  1,463,065 
    05/04/2020 35.26  35.31  35.20  35.28  1,113,428 
    05/01/2020 35.23  35.30  35.17  35.20  1,915,427 
    04/30/2020 35.31  35.43  35.29  35.38  2,318,321 
    04/29/2020 35.30  35.39  35.28  35.38  2,483,809 
    04/28/2020 35.22  35.27  35.22  35.24  1,065,778 
    04/27/2020 35.24  35.27  35.16  35.18  1,238,904 
    04/24/2020 35.20  35.27  35.19  35.23  1,194,597 
    04/23/2020 35.20  35.30  35.18  35.25  1,268,883 
    04/22/2020 35.24  35.24  35.11  35.20  1,010,486 
    04/21/2020 35.08  35.20  35.08  35.15  1,666,129 
    04/20/2020 35.25  35.31  35.12  35.12  859,310 
    04/17/2020 35.35  35.37  35.23  35.26  2,624,829 
    04/16/2020 35.16  35.37  35.13  35.20  1,426,655 
    04/15/2020 35.21  35.47  35.21  35.34  1.00 
    04/14/2020 35.47  35.47  35.14  35.21  2,020,265 
    04/13/2020 35.31  35.39  35.00  35.21  2,720,952 
    04/09/2020 35.08  36.08  34.82  35.33  9,257,113 
    04/08/2020 34.16  34.54  34.16  34.53  4,475,078 
    04/07/2020 33.81  34.36  33.81  34.25  3,055,259 
    04/06/2020 33.92  34.25  33.80  34.19  5,352,887 
    04/03/2020 33.55  33.93  33.55  33.74  653,018 
    04/02/2020 33.68  34.11  33.65  33.80  2,040,014 
    04/01/2020 33.47  34.00  33.47  33.75  1,678,781 
    03/31/2020 34.19  34.21  33.94  34.01  2,535,924 
    03/30/2020 33.75  34.09  33.54  33.91  2,328,243 
    03/27/2020 33.59  33.99  33.43  33.61  3,351,763 
    03/26/2020 33.65  33.99  33.35  33.85  3,429,871 
    03/25/2020 32.14  33.80  32.14  33.35  4,862,554 
    03/24/2020 31.53  33.11  31.50  32.74  4,208,381 
    03/23/2020 31.19  32.94  30.70  32.52  3,524,377 
    03/20/2020 30.77  31.86  30.66  31.02  3,403,741 
    03/19/2020 31.91  29.71  31.91  29.71  1.00 
    03/18/2020 32.25  32.87  31.30  31.91  3,828,493 
    03/17/2020 33.03  33.81  32.82  33.00  1,397,526 
    03/16/2020 33.01  33.90  32.31  33.62  2,296,873 
    03/13/2020 33.87  34.80  33.82  34.19  4,456,913 
    03/12/2020 34.38  34.67  30.10  33.89  3,481,861 
    03/11/2020 35.40  35.40  34.75  34.79  1,677,904 

    About SPDR Portfolio Etf history

    SPDR Portfolio 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 Portfolio is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SPDR Portfolio Inter 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 Portfolio historical stock prices may prove useful in developing a viable investing in SPDR Portfolio
    The investment seeks to provide investment results that correspond generally to the price and yield performance of the Bloomberg Barclays U.S. SPDR Portfolio is traded on BATS Exchange in USA.
    SPDR Portfolio 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, stock market cycles, or different charting patterns.
    A focus of SPDR Portfolio technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst, therefore, looks at the history of SPDR Portfolio 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...

    SPDR Portfolio Benchmarks

    SPDR Portfolio Technical and Predictive Indicators

    Additionally, take a look at World Market Map. Please also try 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.
    Company logos by clearbit
    Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page