Spdr Sp 500 Etf Price History

SPY Etf  USD 554.54  0.22  0.04%   
Below is the normalized historical share price chart for SPDR SP 500 extending back to January 29, 1993. 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 554.54, as last reported on the 1st of May, with the highest price reaching 556.50 and the lowest price hitting 541.52 during the day.
3 y Volatility
17.28
200 Day MA
573.0632
1 y Volatility
12.43
50 Day MA
559.8046
Inception Date
1993-01-22
 
Dot-com Bubble
 
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 500 owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0505, which indicates the etf had a -0.0505 % return per unit of volatility over the last 3 months. SPDR SP 500 exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate SPDR SP's variance of 4.14, and Risk Adjusted Performance of (0.07) 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 = -0.0505

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

Estimated Market Risk

 2.09
  actual daily
18
82% of assets are more volatile

Expected Return

 -0.11
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  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
319.4 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, 2025611.09
Lowest PriceApril 8, 2025496.48

SPDR SP May 1, 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 1.00 
SPDR SP Accumulation Distribution 2,097,507 
SPDR SP Price Daily Balance Of Power 0.01 
SPDR SP Price Action Indicator 5.64 

SPDR SP May 1, 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 Fri, Jan 31, 2025 and Thu, May 1, 2025 has a statistical range of 114.61 with a coefficient of variation of 5.25. The price distribution for the period has arithmetic mean of 568.7. The median price for the last 90 days is 567.08. The company had dividends distributed to its stock-holders on 19th of June 2020.
OpenHighLowCloseVolume
04/30/2025
 547.57  556.50  541.52  554.54  77,921,407 
04/29/2025
 548.91  555.44  548.55  554.32  46,941,449 
04/28/2025
 551.39  553.55  545.02  550.85  46,576,227 
04/25/2025 546.65  551.05  543.70  550.64  60,062,504 
04/24/2025 536.72  547.43  535.45  546.69  64,150,400 
04/23/2025 540.43  545.35  533.88  535.42  82,965,336 
04/22/2025 520.14  529.30  519.19  527.25  65,792,577 
04/21/2025 521.16  521.70  508.46  513.88  69,368,100 
04/17/2025
 527.64  531.17  523.91  526.41  74,881,787 
04/16/2025
 531.68  537.89  520.30  525.66  70,569,275 
04/15/2025 539.67  543.23  536.81  537.61  55,490,532 
04/14/2025
 544.05  544.11  533.86  539.12  67,229,832 
04/11/2025
 523.01  536.43  520.10  533.94  86,273,342 
04/10/2025
 532.17  533.50  509.58  524.58  161,577,419 
04/09/2025 493.44  548.62  493.07  548.62  239,481,494 
04/08/2025
 521.86  524.98  489.17  496.48  153,852,449 
04/07/2025
 489.19  523.17  481.80  504.38  251,062,848 
04/04/2025
 523.67  525.87  505.06  505.28  213,906,029 
04/03/2025
 545.11  547.97  536.70  536.70  124,833,610 
04/02/2025
 555.05  567.42  554.83  564.52  57,085,907 
04/01/2025 557.45  562.94  553.68  560.97  49,277,617 
03/31/2025
 549.83  560.71  546.87  559.39  74,575,571 
03/28/2025
 565.53  566.27  555.07  555.66  62,423,333 
03/27/2025
 567.18  570.90  564.94  567.08  41,170,743 
03/26/2025
 575.19  576.32  567.19  568.59  44,815,704 
03/25/2025
 575.30  576.41  573.69  575.46  35,102,284 
03/24/2025
 570.80  575.15  570.20  574.08  58,438,519 
03/21/2025
 559.28  564.89  558.03  563.98  83,467,169 
03/20/2025
 561.64  568.86  560.91  563.79  62,958,200 
03/19/2025
 561.14  569.24  559.95  565.43  66,556,000 
03/18/2025
 563.11  563.33  557.38  559.34  66,041,400 
03/17/2025
 561.10  568.00  560.66  565.45  49,008,700 
03/14/2025
 554.44  562.14  549.84  561.12  62,660,300 
03/13/2025
 556.81  557.43  548.03  549.77  74,079,400 
03/12/2025
 560.48  561.42  552.03  557.19  69,588,200 
03/11/2025
 557.72  562.33  550.36  554.25  88,102,100 
03/10/2025
 565.89  567.83  553.92  558.90  99,326,600 
03/07/2025
 569.19  575.66  563.93  574.19  81,158,800 
03/06/2025
 573.75  578.43  568.41  570.99  80,094,900 
03/05/2025
 574.96  583.13  571.36  581.31  71,230,500 
03/04/2025
 577.97  583.63  570.53  575.13  109,648,200 
03/03/2025
 594.39  595.55  578.16  582.02  74,249,200 
02/28/2025
 583.80  592.94  580.69  592.40  88,744,100 
02/27/2025
 595.06  596.23  582.90  583.30  74,196,700 
02/26/2025
 594.14  597.78  590.08  592.76  43,321,600 
02/25/2025
 595.36  596.10  587.79  592.46  58,266,500 
02/24/2025
 600.21  601.22  594.70  595.42  50,737,200 
02/21/2025
 608.33  608.47  597.67  598.14  76,519,800 
02/20/2025
 609.71  609.85  605.20  608.55  36,554,000 
02/19/2025
 608.25  611.39  607.73  611.09  31,011,100 
02/18/2025
 609.05  609.66  606.56  609.66  26,749,000 
02/14/2025
 608.11  609.16  607.24  607.87  26,910,400 
02/13/2025
 602.67  608.11  601.39  607.90  40,921,300 
02/12/2025
 597.40  602.74  596.71  601.55  45,076,100 
02/11/2025
 600.74  604.04  600.62  603.49  30,056,700 
02/10/2025
 602.22  603.68  600.93  603.04  26,048,700 
02/07/2025
 605.07  606.31  598.25  598.97  50,788,500 
02/06/2025
 604.17  604.63  600.82  604.50  35,771,500 
02/05/2025
 598.84  602.56  596.78  602.41  30,653,100 
02/04/2025
 596.04  600.49  595.49  599.98  33,457,800 
02/03/2025
 590.89  598.49  588.72  595.98  65,857,200 

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
The Trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index , with the weight of each stock in the Portfolio substantially corresponding to the weight of such stock in the index. SP 500 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 Holdings Now

   

Portfolio Holdings

Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
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 american community survey.
You can also try the Crypto Correlations module to use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins.
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.