>

SPDR SP Stock Price History

<div class='circular--portrait' style='background:#FCD202;color: white;font-size:3em;padding-top: 40px;;'>SPD</div>
KIE -- USA Etf  

USD 37.01  0.18  0.48%

We consider SPDR SP very steady. SPDR SP Insurance owns Efficiency Ratio (i.e. Sharpe Ratio) of 0.1061 which indicates the organization had 0.1061% of return per unit of volatility over the last 3 months. Our approach towards measuring volatility of an etf is to use all available market data together with etf specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for SPDR SP Insurance ETF which you can use to evaluate future volatility of the etf. Please validate SPDR SP Risk Adjusted Performance of 0.0816 and Coefficient Of Variation of 958.52 to confirm if risk estimate we provide are consistent with the epected return of 0.0816%.

Stock History Chart


Highest PriceFebruary 14, 202037.52
Lowest PricDecember 3, 201934.63

SPDR SP Stock History Data

The price series of SPDR SP for the period between Mon, Nov 25, 2019 and Sun, Feb 23, 2020 has a statistical range of 2.89 with a coefficient of variation of 2.11. The daily prices for the period are spread out with arithmetic mean of 35.84. The median price for the last 30 days is 35.63. The company issued dividends to stockholders on Decemberember 23, 2019.
OpenHighLowCloseVolume
Last Quote 37.05  37.15  36.82  37.01  0.00 
02/21/2020 37.05  37.15  36.82  37.01  237,289 
02/20/2020 37.23  37.33  36.95  37.19  294,382 
02/19/2020 37.45  37.47  37.28  37.34  108,474 
02/18/2020 37.45  37.56  37.21  37.39  270,243 
02/17/2020 37.51  37.53  37.51  37.52  1.00 
02/14/2020 37.49  37.57  37.37  37.52  120,971 
02/13/2020 37.12  37.53  37.12  37.51  202,170 
02/12/2020 37.48  37.49  37.19  37.20  173,453 
02/11/2020 37.15  37.45  37.15  37.37  194,817 
02/10/2020 36.77  37.00  36.77  37.00  74,395 
02/07/2020 36.88  36.84  36.88  36.84  1.00 
02/06/2020 37.01  37.09  36.84  36.88  415,346 
02/05/2020 36.40  36.91  36.40  36.91  393,575 
02/04/2020 36.19  36.33  36.10  36.12  74,059 
02/03/2020 35.65  36.09  35.65  35.84  185,105 
01/31/2020 35.87  36.05  35.39  35.45  372,196 
01/30/2020 35.39  36.03  35.39  36.01  143,098 
01/29/2020 35.77  35.83  35.61  35.63  77,808 
01/28/2020 35.36  35.82  35.36  35.63  399,275 
01/27/2020 35.23  35.43  35.07  35.24  193,923 
01/24/2020 35.86  35.86  35.49  35.70  461,853 
01/23/2020 35.82  35.90  35.36  35.83  212,487 
01/22/2020 35.99  36.07  35.89  35.97  178,812 
01/21/2020 36.04  36.13  35.86  35.88  134,471 
01/17/2020 35.95  36.18  35.95  36.17  96,972 
01/16/2020 35.69  35.93  35.69  35.90  218,475 
01/15/2020 35.44  35.72  35.37  35.57  185,761 
01/14/2020 35.58  35.67  35.44  35.52  483,655 
01/13/2020 35.48  35.62  35.46  35.59  124,842 
01/10/2020 35.70  35.22  35.70  35.22  1.00 
01/09/2020 35.51  35.72  35.47  35.70  113,036 
01/08/2020 35.31  35.68  35.31  35.39  189,075 
01/07/2020 35.55  35.05  35.55  35.05  1.00 
01/06/2020 35.35  35.55  35.26  35.55  588,539 
01/03/2020 35.35  35.58  35.30  35.58  98,563 
01/02/2020 35.58  35.65  35.36  35.64  185,613 
12/31/2019 35.25  35.50  35.25  35.43  182,445 
12/30/2019 35.35  35.38  35.21  35.31  67,112 
12/27/2019 35.35  35.35  35.20  35.27  125,852 
12/26/2019 35.30  35.43  35.20  35.31  171,289 
12/25/2019 35.27  35.29  35.27  35.28  1.00 
12/24/2019 35.29  35.35  35.27  35.28  86,396 
12/23/2019 35.82  35.82  35.24  35.27  397,564 
12/20/2019 35.93  36.13  35.87  35.91  276,603 
12/19/2019 35.85  35.87  35.69  35.83  206,407 
12/18/2019 36.15  36.15  35.82  35.84  132,512 
12/17/2019 35.89  36.15  35.89  36.11  123,809 
12/16/2019 35.89  36.02  35.75  35.89  188,881 
12/13/2019 35.74  35.93  35.54  35.67  177,371 
12/12/2019 35.38  35.86  35.38  35.77  112,595 
12/11/2019 35.34  35.38  35.16  35.35  353,971 
12/10/2019 35.39  35.45  35.31  35.34  96,348 
12/09/2019 35.28  35.44  35.18  35.38  144,161 
12/06/2019 35.27  35.41  35.23  35.32  134,487 
12/05/2019 34.90  35.03  34.85  34.98  243,076 
12/04/2019 34.71  35.04  34.58  34.86  650,156 
12/03/2019 34.90  34.90  34.47  34.63  247,601 
12/02/2019 35.55  35.55  35.15  35.15  447,740 
11/29/2019 35.60  35.71  35.46  35.50  286,507 
11/27/2019 35.58  35.76  35.54  35.67  232,543 

SPDR SP Benchmarks

SPDR SP Equity Growth Analysis

Share

SPDR SP Share Growth Over Time

Shareholders Equity
Weighted Average Shares

SPDR SP Technical and Predictive Indicators

Please see Stocks Correlation. Please also try Cryptocurrency Center module to build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency.
Company logos by clearbit