Spdr Sp Global Etf Price History

GII Etf  USD 67.22  0.38  0.57%   
Below is the normalized historical share price chart for SPDR SP Global extending back to January 31, 2007. 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 67.22, as last reported on the 20th of July, with the highest price reaching 67.47 and the lowest price hitting 67.08 during the day.
3 y Volatility
15.26
200 Day MA
62.6089
1 y Volatility
9.48
50 Day MA
66.4062
Inception Date
2007-01-25
 
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 is very steady at the moment. SPDR SP Global owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.22, which indicates the etf had a 0.22 % return per unit of volatility over the last 3 months. We have found thirty technical indicators for SPDR SP Global, which you can use to evaluate the volatility of the etf. Please validate SPDR SP's risk adjusted performance of 0.1929, and Coefficient Of Variation of 476.99 to confirm if the risk estimate we provide is consistent with the expected return of 0.15%.
SPDR Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2215

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

Estimated Market Risk

 0.69
  actual daily
6
94% of assets are more volatile

Expected Return

 0.15
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.22
  actual daily
17
83% of assets perform better
Based on monthly moving average SPDR SP is performing at about 17% 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
28.9 K

SPDR SP Etf Price History Chart

There are several ways to analyze SPDR SP Global 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 PriceJune 30, 202567.33
Lowest PriceApril 23, 202562.32

SPDR SP July 20, 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 0.97 
SPDR SP Price Action Indicator 0.13 

SPDR SP July 20, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in SPDR SP Global 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 Global 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, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 6.42 with a coefficient of variation of 2.71. Under current investment horizon, the daily prices are spread out with arithmetic mean of 65.26. The median price for the last 90 days is 65.88. The company completed dividends distribution on 1st of June 2020.
OpenHighLowCloseVolume
07/20/2025
 67.08  67.47  67.08  67.22 
07/18/2025
 67.08  67.47  67.08  67.22  41,688 
07/17/2025
 66.57  66.92  66.53  66.84  24,260 
07/16/2025
 66.48  66.67  66.29  66.65  54,300 
07/15/2025 66.98  66.98  66.21  66.38  30,800 
07/14/2025
 66.78  67.23  66.78  67.23  20,029 
07/11/2025
 66.76  66.90  66.61  66.81  14,782 
07/10/2025
 66.45  66.97  66.39  66.97  42,743 
07/09/2025
 66.52  66.68  66.33  66.68  23,100 
07/08/2025
 66.45  66.61  65.99  66.35  38,291 
07/07/2025
 66.79  66.87  66.51  66.67  29,037 
07/03/2025
 67.06  67.22  66.94  67.17  6,893 
07/02/2025
 67.13  67.18  66.79  67.17  28,450 
07/01/2025
 67.45  67.45  66.96  67.32  52,900 
06/30/2025
 66.89  67.35  66.72  67.33  19,991 
06/27/2025 66.88  67.12  66.58  66.79  54,280 
06/26/2025
 66.48  66.89  66.42  66.89  42,435 
06/25/2025
 66.40  66.40  65.91  66.12  63,030 
06/24/2025
 66.27  66.63  66.18  66.62  23,445 
06/23/2025
 65.65  66.16  65.65  66.07  14,216 
06/20/2025
 65.99  66.00  65.71  65.80  20,258 
06/18/2025
 66.00  66.09  65.84  65.87  26,592 
06/17/2025
 66.51  66.51  65.78  65.88  19,482 
06/16/2025
 67.02  67.20  66.30  66.39  16,800 
06/13/2025
 66.61  66.81  66.45  66.67  42,938 
06/12/2025
 66.55  67.03  66.55  67.03  26,966 
06/11/2025
 66.45  66.63  66.38  66.42  33,883 
06/10/2025
 66.27  66.39  66.00  66.28  96,442 
06/09/2025
 66.41  66.47  66.10  66.10  22,620 
06/06/2025
 66.63  66.64  66.27  66.63  11,032 
06/05/2025
 66.23  66.54  66.23  66.32  18,485 
06/04/2025
 66.72  66.79  66.32  66.32  36,389 
06/03/2025
 66.74  66.79  66.32  66.55  21,625 
06/02/2025
 66.11  66.71  66.05  66.68  15,565 
05/30/2025
 65.56  66.13  65.51  66.12  40,187 
05/29/2025
 65.61  65.67  65.30  65.66  40,169 
05/28/2025
 65.66  65.66  65.20  65.34  9,760 
05/27/2025
 66.18  66.18  65.83  65.83  14,659 
05/23/2025
 65.06  65.81  64.87  65.79  28,768 
05/22/2025 65.26  65.26  64.81  65.04  27,389 
05/21/2025
 66.08  66.28  65.39  65.39  16,662 
05/20/2025
 65.87  66.18  65.87  66.03  15,209 
05/19/2025
 65.24  65.86  65.20  65.86  11,739 
05/16/2025
 65.10  65.40  64.83  65.40  20,799 
05/15/2025
 64.33  65.02  64.33  65.01  13,382 
05/14/2025
 63.93  64.03  63.59  63.94  20,958 
05/13/2025
 63.68  64.18  63.60  64.02  43,413 
05/12/2025
 64.35  64.35  63.14  63.42  300,890 
05/09/2025
 64.34  64.34  64.04  64.18  19,153 
05/08/2025
 64.81  64.81  63.92  63.92  154,043 
05/07/2025
 64.46  64.92  64.39  64.88  11,652 
05/06/2025
 64.13  64.63  64.13  64.55  11,712 
05/05/2025
 64.02  64.05  63.69  63.97  51,657 
05/02/2025
 63.72  63.93  63.71  63.93  5,695 
05/01/2025
 63.34  63.67  63.02  63.18  66,787 
04/30/2025
 63.14  63.28  62.61  63.24  8,779 
04/29/2025
 63.32  63.36  63.17  63.32  11,258 
04/28/2025
 63.15  63.34  62.93  63.34  15,836 
04/25/2025
 63.18  63.18  62.84  63.02  16,085 
04/24/2025 62.72  63.14  62.52  63.06  12,766 
04/23/2025
 62.62  62.75  62.09  62.32  9,326 

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 Global 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
The fund generally invests substantially all, but at least 80, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. FTSE Global 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 Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market 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.
When determining whether SPDR SP Global 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 Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in SPDR SP Global. 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 Aroon Oscillator module to analyze current equity momentum using Aroon Oscillator and other momentum ratios.
The market value of SPDR SP Global 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.