Spdr Sp 500 Etf Price History

SPY Etf  USD 658.05  3.05  0.46%   
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 658.05, as last reported on the 26th of September, with the highest price reaching 659.41 and the lowest price hitting 654.41 during the day.
3 y Volatility
14.77
200 Day MA
599.3172
1 y Volatility
12.42
50 Day MA
643.0238
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. At this stage we consider SPDR Etf to be very steady. SPDR SP 500 owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.19, which indicates the etf had a 0.19 % return per unit of volatility over the last 3 months. We have found twenty-eight technical indicators for SPDR SP 500, which you can use to evaluate the volatility of the etf. Please validate SPDR SP's risk adjusted performance of 0.1452, and Coefficient Of Variation of 426.25 to confirm if the risk estimate we provide is consistent with the expected return of 0.11%.
SPDR Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1938

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSPYAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.56
  actual daily
5
95% of assets are more volatile

Expected Return

 0.11
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.19
  actual daily
15
85% of assets perform better
Based on monthly moving average SPDR SP is performing at about 15% 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
428.2 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 PriceSeptember 22, 2025666.84
Lowest PriceJuly 1, 2025615.94

SPDR SP September 26, 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 678,452 
SPDR SP Price Daily Balance Of Power(0.61)
SPDR SP Price Action Indicator(0.39)

SPDR SP September 26, 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 Sat, Jun 28, 2025 and Fri, Sep 26, 2025 has a statistical range of 61.74 with a coefficient of variation of 2.36. The price distribution for the period has arithmetic mean of 636.14. The median price for the last 90 days is 635.34. The company had dividends distributed to its stock-holders on 19th of June 2020.
OpenHighLowCloseVolume
09/25/2025
 657.94  659.41  654.41  658.05  89,475,555 
09/24/2025 664.51  664.61  659.67  661.10  68,082,234 
09/23/2025 666.72  667.34  661.98  663.21  71,973,602 
09/22/2025 662.20  667.29  662.17  666.84  63,275,814 
09/19/2025 662.33  664.55  660.37  663.70  95,683,234 
09/18/2025 660.06  663.05  658.44  660.43  90,459,200 
09/17/2025
 658.19  659.89  652.49  657.36  101,952,200 
09/16/2025
 659.64  659.95  657.39  658.18  61,169,000 
09/15/2025
 657.82  659.21  657.52  659.08  63,772,400 
09/12/2025 655.78  657.29  655.08  655.59  72,780,100 
09/11/2025
 652.37  656.51  651.78  655.81  69,934,400 
09/10/2025
 651.81  652.74  648.83  650.41  78,034,500 
09/09/2025
 647.18  649.06  645.43  648.53  66,133,900 
09/08/2025
 646.83  648.04  645.44  647.04  63,133,100 
09/05/2025
 649.68  650.41  641.55  645.45  85,178,900 
09/04/2025
 642.64  647.36  641.73  647.33  65,219,200 
09/03/2025
 640.89  642.43  638.69  641.96  70,820,900 
09/02/2025
 635.74  638.72  633.16  638.50  81,983,500 
08/29/2025
 645.68  646.05  641.36  643.27  74,522,200 
08/28/2025
 645.45  647.68  643.56  647.13  61,519,500 
08/27/2025
 642.79  645.58  642.64  644.84  48,341,100 
08/26/2025
 640.42  643.73  639.80  643.38  51,581,600 
08/25/2025
 642.26  643.51  640.57  640.69  51,274,300 
08/22/2025
 636.00  644.71  635.49  643.53  84,083,200 
08/21/2025
 634.52  636.21  632.06  633.79  54,805,800 
08/20/2025
 637.63  637.89  631.20  636.35  88,890,300 
08/19/2025
 641.34  642.33  636.71  638.04  69,750,700 
08/18/2025
 641.08  642.22  640.40  641.52  43,804,900 
08/15/2025
 644.20  644.30  640.74  641.66  68,592,500 
08/14/2025
 641.01  643.84  640.56  643.17  59,327,500 
08/13/2025
 643.13  644.40  640.90  643.11  60,092,800 
08/12/2025
 636.53  641.07  635.03  640.91  64,730,800 
08/11/2025
 635.70  637.18  632.91  634.16  58,742,300 
08/08/2025
 632.31  635.89  631.99  635.42  64,051,600 
08/07/2025
 634.48  635.22  627.37  630.50  74,205,800 
08/06/2025
 627.31  631.69  626.39  631.03  64,357,500 
08/05/2025
 630.04  630.86  625.31  626.23  68,051,400 
08/04/2025
 623.94  629.47  623.85  629.42  73,218,000 
08/01/2025
 624.57  624.61  617.58  620.00  140,103,600 
07/31/2025
 637.69  638.08  629.03  630.33  103,385,200 
07/30/2025
 634.16  635.92  629.79  632.71  80,418,900 
07/29/2025
 636.59  636.90  632.59  633.50  60,556,300 
07/28/2025
 635.72  636.28  633.78  635.18  54,917,100 
07/25/2025
 633.33  635.82  633.08  635.34  56,865,400 
07/24/2025
 632.85  634.39  632.24  632.67  71,307,100 
07/23/2025
 629.80  632.46  627.99  632.46  70,511,000 
07/22/2025
 627.36  627.99  624.46  627.12  60,046,300 
07/21/2025
 627.03  629.79  626.60  627.03  63,375,000 
07/18/2025
 627.56  627.73  624.73  625.84  65,621,600 
07/17/2025
 622.67  626.66  622.45  626.30  68,885,700 
07/16/2025
 622.02  623.00  616.34  622.49  88,987,500 
07/15/2025
 625.79  626.12  620.34  620.42  74,317,300 
07/14/2025
 621.44  623.43  620.08  623.08  51,898,500 
07/11/2025
 621.02  623.13  619.81  621.90  63,670,200 
07/10/2025
 622.47  625.14  621.29  624.09  57,529,000 
07/09/2025
 621.05  622.99  619.19  622.33  66,113,300 
07/08/2025
 619.63  620.39  617.81  618.62  59,024,600 
07/07/2025
 621.64  622.30  616.16  618.96  74,814,500 
07/03/2025
 620.73  624.55  620.71  623.61  51,065,800 
07/02/2025
 615.53  618.77  614.91  618.73  66,510,400 
07/01/2025
 614.66  617.12  613.82  615.94  70,030,100 

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 Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
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 metropolitan statistical area.
You can also try the Options Analysis module to analyze and evaluate options and option chains as a potential hedge for your portfolios.
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.