Spdr Sp Health Etf Price History

XHS Etf  USD 105.68  1.67  1.61%   
Below is the normalized historical share price chart for SPDR SP Health extending back to September 29, 2011. 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 105.68, as last reported on the 27th of October, with the highest price reaching 105.86 and the lowest price hitting 104.88 during the day.
3 y Volatility
19.95
200 Day MA
97.4304
1 y Volatility
23.94
50 Day MA
100.0816
Inception Date
2011-09-28
 
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 appears to be very steady, given 3 months investment horizon. SPDR SP Health owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.23, which indicates the etf had a 0.23 % return per unit of volatility over the last 3 months. We have found thirty technical indicators for SPDR SP Health, which you can use to evaluate the volatility of the etf. Please review SPDR SP's coefficient of variation of 437.53, and Risk Adjusted Performance of 0.1505 to confirm if our risk estimates are consistent with your expectations.
SPDR Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2337

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

Estimated Market Risk

 1.08
  actual daily
9
91% of assets are more volatile

Expected Return

 0.25
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.23
  actual daily
18
82% of assets perform better
Based on monthly moving average SPDR SP is performing at about 18% 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
6.1 K

SPDR SP Etf Price History Chart

There are several ways to analyze SPDR SP Health 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 PriceOctober 24, 2025105.68
Lowest PriceAugust 1, 202587.94

SPDR SP October 27, 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 1.02 
SPDR SP Price Daily Balance Of Power 1.70 
SPDR SP Price Action Indicator 1.15 

SPDR SP October 27, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in SPDR SP Health 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 Health 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 Tue, Jul 29, 2025 and Mon, Oct 27, 2025 has a statistical range of 17.74 with a coefficient of variation of 4.68. The daily prices for the period are distributed with arithmetic mean of 97.81. The median price for the last 90 days is 99.25. The company paid out dividends to its shareholders on 22nd of June 2020.
OpenHighLowCloseVolume
10/27/2025
 105.07  105.86  104.88  105.68 
10/24/2025
 105.07  105.86  104.88  105.68  10,100 
10/23/2025
 103.58  104.39  103.08  104.01  20,573 
10/22/2025
 103.91  104.02  103.29  104.01  29,270 
10/21/2025
 103.79  104.36  103.79  104.16  8,239 
10/20/2025
 102.38  103.95  102.38  103.95  12,276 
10/17/2025
 101.42  101.84  101.42  101.69  819.00 
10/16/2025
 102.70  102.92  101.63  102.07  7,487 
10/15/2025
 102.32  102.48  101.80  102.41  1,638 
10/14/2025
 99.54  101.57  99.54  101.57  1,873 
10/13/2025
 100.17  100.17  100.12  100.15  447.00 
10/10/2025
 102.09  102.09  99.83  99.83  8,477 
10/09/2025
 103.15  103.15  102.00  102.00  1,137 
10/08/2025
 103.15  103.15  102.49  102.91  2,027 
10/07/2025
 102.65  102.65  102.16  102.34  1,186 
10/06/2025
 102.61  102.68  101.89  101.96  2,500 
10/03/2025
 101.88  103.61  101.88  102.05  1,869 
10/02/2025
 101.09  101.49  100.84  101.49  1,827 
10/01/2025
 101.46  101.46  101.25  101.25  3,556 
09/30/2025
 101.08  101.56  100.83  101.56  588.00 
09/29/2025
 101.86  101.86  100.93  100.93  1,486 
09/26/2025
 99.84  101.13  99.69  101.13  1,528 
09/25/2025
 100.44  100.44  98.83  99.43  10,858 
09/24/2025
 100.85  100.85  100.31  100.71  16,559 
09/23/2025
 101.00  101.00  100.14  100.14  6,727 
09/22/2025
 99.52  100.14  99.52  100.14  800.00 
09/19/2025
 99.00  99.10  98.64  98.64  1,400 
09/18/2025
 98.67  99.63  98.67  99.62  2,200 
09/17/2025
 97.33  99.21  97.33  97.84  3,700 
09/16/2025
 98.11  98.11  97.10  97.21  14,300 
09/15/2025
 99.04  99.04  97.88  97.88  4,500 
09/12/2025
 99.45  99.45  98.78  98.78  2,400 
09/11/2025
 99.29  99.97  99.29  99.97  1,500 
09/10/2025
 99.76  99.76  97.64  97.73  2,900 
09/09/2025
 99.45  99.70  98.58  99.43  2,400 
09/08/2025
 99.71  100.04  99.22  99.73  4,500 
09/05/2025
 99.60  99.68  99.09  99.45  2,300 
09/04/2025 98.55  99.25  98.04  99.25  3,800 
09/03/2025
 99.12  99.12  98.70  98.88  2,000 
09/02/2025
 99.47  99.89  99.04  99.42  3,700 
08/29/2025
 98.40  99.29  98.40  99.29  3,200 
08/28/2025
 98.08  98.31  97.50  98.31  3,200 
08/27/2025
 97.46  98.27  97.46  98.26  4,100 
08/26/2025
 97.37  97.37  97.05  97.36  1,500 
08/25/2025
 98.04  98.04  97.31  97.42  7,000 
08/22/2025
 97.90  99.39  97.90  98.76  5,400 
08/21/2025 96.57  97.76  96.57  97.09  35,600 
08/20/2025
 96.18  96.62  96.07  96.62  3,500 
08/19/2025
 96.45  96.45  96.26  96.26  900.00 
08/18/2025
 95.68  96.50  95.68  95.86  4,200 
08/15/2025
 95.71  95.71  95.71  95.71  700.00 
08/14/2025
 94.12  95.06  94.01  95.06  3,400 
08/13/2025
 93.56  95.07  93.56  95.07  4,800 
08/12/2025 90.94  92.74  90.94  92.74  3,400 
08/11/2025
 91.27  91.41  91.07  91.07  2,900 
08/08/2025
 89.28  90.94  89.28  90.94  2,400 
08/07/2025
 89.35  89.35  88.75  88.75  2,500 
08/06/2025
 89.69  89.69  88.76  88.83  1,700 
08/05/2025
 89.10  89.98  89.10  89.86  1,700 
08/04/2025
 88.26  89.57  88.26  89.40  16,000 
08/01/2025
 89.09  89.09  87.58  87.94  3,800 

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 Health 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

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 Health 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 Your Current Watchlist to better understand how to build diversified portfolios, which includes a position in SPDR SP Health. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in census.
You can also try the Fundamentals Comparison module to compare fundamentals across multiple equities to find investing opportunities.
The market value of SPDR SP Health 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.