Spdr Portfolio Sp Etf Price History

SPSM Etf  USD 45.56  0.01  0.02%   
Below is the normalized historical share price chart for SPDR Portfolio SP extending back to July 09, 2013. 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 Portfolio stands at 45.56, as last reported on the 15th of November 2025, with the highest price reaching 45.73 and the lowest price hitting 45.00 during the day.
3 y Volatility
20.13
200 Day MA
43.3555
1 y Volatility
20.11
50 Day MA
46.271
Inception Date
2013-07-08
 
Yuan Drop
 
Covid
If you're considering investing in SPDR Etf, it is important to understand the factors that can impact its price. As of now, SPDR Etf is very steady. SPDR Portfolio SP owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0376, which indicates the etf had a 0.0376 % return per unit of volatility over the last 3 months. We have found twenty-eight technical indicators for SPDR Portfolio SP, which you can use to evaluate the volatility of the etf. Please validate SPDR Portfolio's coefficient of variation of 3186.94, and Risk Adjusted Performance of 0.0244 to confirm if the risk estimate we provide is consistent with the expected return of 0.0418%.
SPDR Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0376

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

Estimated Market Risk

 1.11
  actual daily
9
91% of assets are more volatile

Expected Return

 0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
2
98% of assets perform better
Based on monthly moving average SPDR Portfolio is performing at about 2% 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 Portfolio by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
3.4 K

SPDR Portfolio Etf Price History Chart

There are several ways to analyze SPDR Portfolio SP Etf price data. The simplest method is using a basic SPDR candlestick price chart, which shows SPDR Portfolio 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 PriceOctober 27, 202547.25
Lowest PriceAugust 21, 202544.3

SPDR Portfolio November 15, 2025 Etf Price Synopsis

Various analyses of SPDR Portfolio'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 Portfolio 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 Portfolio Price Rate Of Daily Change 1.00 
SPDR Portfolio Price Daily Balance Of Power(0.01)
SPDR Portfolio Price Action Indicator 0.19 
SPDR Portfolio Accumulation Distribution 28,505 

SPDR Portfolio November 15, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in SPDR Portfolio SP 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 Portfolio intraday prices and daily technical indicators to check the level of noise trading in SPDR Portfolio SP Etf and then apply it to test your longer-term investment strategies against SPDR.

SPDR Etf Price History Data

The price series of SPDR Portfolio for the period between Sun, Aug 17, 2025 and Sat, Nov 15, 2025 has a statistical range of 2.95 with a coefficient of variation of 1.47. The price distribution for the period has arithmetic mean of 46.01. The median price for the last 90 days is 46.09. The company had dividends distributed to its stock-holders on 22nd of June 2020.
OpenHighLowCloseVolume
11/14/2025 45.01  45.73  45.00  45.56  1,785,640 
11/13/2025
 46.31  46.57  45.40  45.57  2,018,378 
11/12/2025
 46.70  47.11  46.56  46.59  3,448,845 
11/11/2025
 46.41  46.74  46.32  46.61  1,041,572 
11/10/2025
 46.50  46.68  46.13  46.44  1,851,008 
11/07/2025
 45.42  45.98  45.24  45.98  1,712,648 
11/06/2025
 46.20  46.34  45.56  45.61  2,055,283 
11/05/2025 45.62  46.43  45.62  46.22  1,501,783 
11/04/2025
 45.48  45.81  45.31  45.45  1,293,906 
11/03/2025
 45.94  46.00  45.33  46.00  1,905,334 
10/31/2025
 45.76  46.01  45.48  45.92  2,195,830 
10/30/2025
 46.08  46.55  45.79  45.85  2,264,579 
10/29/2025
 46.78  47.10  45.99  46.36  2,372,746 
10/28/2025 47.07  47.18  46.74  46.96  1,846,140 
10/27/2025
 47.54  47.58  47.08  47.25  1,054,433 
10/24/2025
 47.36  47.52  47.20  47.23  1,084,048 
10/23/2025
 46.38  46.91  46.26  46.84  1,400,581 
10/22/2025
 46.64  46.85  46.02  46.31  2,147,018 
10/21/2025
 46.46  46.83  46.35  46.68  1,097,579 
10/20/2025 46.29  46.65  46.22  46.58  2,003,088 
10/17/2025
 45.68  46.04  45.58  45.86  3,041,353 
10/16/2025 46.59  46.63  45.70  45.93  1,680,853 
10/15/2025 46.50  46.91  46.10  46.49  1,564,935 
10/14/2025 44.84  46.34  44.81  46.14  2,053,835 
10/13/2025
 45.19  45.51  45.00  45.42  1,227,127 
10/10/2025
 46.08  46.15  44.48  44.53  3,429,898 
10/09/2025
 46.40  46.50  45.86  45.96  1,675,354 
10/08/2025
 46.31  46.51  46.02  46.48  1,224,880 
10/07/2025
 46.77  46.79  46.04  46.10  987,206 
10/06/2025
 47.15  47.17  46.68  46.70  863,719 
10/03/2025
 46.72  47.31  46.72  46.84  1,122,390 
10/02/2025 46.52  46.64  46.19  46.60  3,782,074 
10/01/2025
 46.05  46.57  46.05  46.43  1,616,864 
09/30/2025
 46.14  46.34  45.83  46.32  1,172,764 
09/29/2025
 46.44  46.44  46.01  46.21  1,655,800 
09/26/2025
 45.82  46.23  45.74  46.15  1,493,606 
09/25/2025
 45.78  45.83  45.50  45.72  1,043,895 
09/24/2025
 46.53  46.71  46.10  46.13  3,086,307 
09/23/2025
 46.73  47.14  46.47  46.52  1,374,163 
09/22/2025
 46.40  46.68  46.26  46.59  2,427,663 
09/19/2025
 47.13  47.13  46.39  46.50  1,188,800 
09/18/2025
 46.30  47.07  46.17  46.98  2,290,500 
09/17/2025
 46.08  47.08  45.68  46.01  1,914,660 
09/16/2025
 46.03  46.10  45.67  45.94  1,408,399 
09/15/2025
 46.21  46.32  45.97  46.07  2,443,693 
09/12/2025
 46.52  46.53  45.98  46.03  1,112,454 
09/11/2025
 45.81  46.65  45.75  46.61  1,671,270 
09/10/2025
 45.80  45.97  45.49  45.70  1,488,688 
09/09/2025
 46.10  46.10  45.61  45.76  1,311,094 
09/08/2025
 46.26  46.26  45.76  46.17  1,446,196 
09/05/2025
 46.34  46.71  45.83  46.23  1,312,617 
09/04/2025
 45.53  46.11  45.48  46.11  1,268,012 
09/03/2025
 45.34  45.74  45.18  45.45  1,530,778 
09/02/2025
 45.29  45.54  45.12  45.48  1,493,466 
08/29/2025
 46.12  46.15  45.70  45.86  1,194,968 
08/28/2025
 46.26  46.26  45.78  46.04  5,085,822 
08/27/2025
 45.68  46.14  45.62  46.09  1,195,190 
08/26/2025
 45.60  45.91  45.53  45.73  1,288,514 
08/25/2025
 45.89  45.89  45.58  45.58  1,115,457 
08/22/2025
 44.55  46.11  44.55  46.03  2,682,226 
08/21/2025
 44.11  44.37  43.99  44.30  974,031 

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 is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SPDR Portfolio SP 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 stock prices may prove useful in developing a viable investing in SPDR Portfolio
Under normal market conditions, the fund generally invests substantially all, but at least 80, of its total assets in the securities comprising the index. SPDR Small is traded on NYSEARCA Exchange in the United States.

SPDR Portfolio Etf Technical Analysis

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, etf 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 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...

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 Portfolio Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for SPDR Portfolio'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 Portfolio SP is a strong investment it is important to analyze SPDR Portfolio'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 Portfolio's future performance. For an informed investment choice regarding SPDR Etf, refer to the following important reports:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in SPDR Portfolio SP. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in main economic indicators.
You can also try the Positions Ratings module to determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance.
The market value of SPDR Portfolio SP 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 Portfolio's value that differs from its market value or its book value, called intrinsic value, which is SPDR Portfolio'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 Portfolio's market value can be influenced by many factors that don't directly affect SPDR Portfolio'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 Portfolio's value and its price as these two are different measures arrived at by different means. Investors typically determine if SPDR Portfolio is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, SPDR Portfolio'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.