SPDR SP Historical Price Analysis

SDY -- USA Etf  

USD 94.60  1.39  0.01%

Macroaxis considers SPDR SP to be not too risky. SPDR SP Dividend owns Efficiency Ratio (i.e. Sharpe Ratio) of -0.0184 which indicates the organization had -0.0184% of return per unit of volatility over the last 2 months. Macroaxis approach towards measuring risk of any etf is to look at both systematic and un-systematic factors of the business, including all available market data and technical indicators. SPDR SP Dividend ETF exposes twenty-one different technical indicators which can help you to evaluate volatility that cannot be diversified away. Please be advised to validate SPDR SP Risk Adjusted Performance of (0.05) and Coefficient Of Variation of (3,767) to confirm risk estimate we provide.
Horizon     30 Days    Login   to change

Performance History


Highest PriceDecember 3, 201898.58
Lowest PricDecember 25, 201881.97
The price series of SPDR SP for the period between Mon, Nov 19, 2018 and Fri, Jan 18, 2019 has a statistical range of 16.61 with a coefficient of variation of 4.0. The price distribution for the period has arithmetic mean of 92.48. The median price for the last 30 days is 93.21. The company had dividends distributed to its stock-holders on Decemberember 21, 2018.
OpenHighLowCloseVolume
01/18/2019 93.85  94.77  93.76  94.60  1,148,330 
01/17/2019 92.25  93.45  92.21  93.21  697,931 
01/16/2019 92.16  92.71  92.14  92.49  892,636 
01/15/2019 91.53  92.16  91.53  92.13  629,093 
01/14/2019 91.52  91.87  91.35  91.60  580,004 
01/11/2019 91.86  92.06  91.55  92.04  518,274 
01/10/2019 91.06  92.21  90.95  92.14  955,149 
01/09/2019 91.57  91.79  90.98  91.44  1,267,681 
01/08/2019 90.79  91.39  90.49  91.32  863,831 
01/07/2019 89.93  90.89  89.54  90.20  1,318,716 
01/04/2019 88.92  86.68  88.92  86.68  1.00 
01/03/2019 88.73  88.99  87.67  87.80  1,099,881 
01/02/2019 88.53  89.19  87.91  88.92  875,170 
12/31/2018 89.15  89.52  88.41  89.52  1,900,723 
12/28/2018 89.13  89.82  88.44  88.79  4,213,013 
12/27/2018 86.98  88.83  85.99  88.83  3,427,855 
12/26/2018 85.12  87.95  84.28  87.94  3,108,292 
12/25/2018 87.55  81.97  87.55  81.97  1.00 
12/24/2018 87.15  87.30  84.75  84.76  1,591,336 
12/21/2018 88.94  90.20  87.39  87.55  2,345,941 
12/20/2018 89.76  90.29  88.28  89.23  4,233,675 
12/19/2018 91.18  92.50  89.63  90.11  3,742,873 
12/18/2018 91.84  92.29  90.71  91.08  1,219,558 
12/17/2018 93.25  93.36  90.93  91.42  3,687,036 
12/14/2018 93.89  94.33  93.19  93.47  2,702,802 
12/13/2018 94.74  95.07  94.15  94.44  538,633 
12/12/2018 95.15  95.42  94.52  94.54  623,420 
12/11/2018 95.06  95.50  93.83  94.28  822,808 
12/10/2018 94.49  94.59  92.69  94.17  621,186 
12/07/2018 95.77  96.35  94.13  94.49  698,034 
12/06/2018 95.15  95.88  93.43  95.88  1,199,577 
12/04/2018 98.56  98.71  95.90  96.06  1,299,793 
12/03/2018 98.77  98.96  97.67  98.58  1,072,771 
11/30/2018 96.83  97.98  96.56  97.82  573,575 
11/29/2018 96.72  97.30  96.39  96.90  511,865 
11/28/2018 95.95  96.93  95.30  96.91  495,070 
11/27/2018 95.59  95.86  95.27  95.83  865,639 
11/26/2018 95.50  96.09  95.40  95.86  378,874 
11/23/2018 94.73  95.56  94.56  95.07  448,689 
Also please take a look at World Market Map. Please also try Coins and Tokens Correlation module to utilize digital token correlation table to build portfolio of cryptocurrencies across multiple exchanges.
Search macroaxis.com