SP 500 Historical Price Analysis

SP
GSPC -- USA Index  

 3,330  12.81  0.39%

SP 500 owns Efficiency Ratio (i.e. Sharpe Ratio) of 0.4103 which indicates the index had 0.4103% of return per unit of standard deviation over the last 3 months. Our way of measuring volatility of an index is to use all available market data together with index specific technical indicators that cannot be diversified away. We have found twenty technical indicators for S&P 500 which you can use to evaluate future volatility of the entity.
Horizon     30 Days    Login   to change

Performance History


Highest PriceJanuary 17, 20203329.62
Lowest PricOctober 23, 20193004.52
The price series of SP 500 for the period between Tue, Oct 22, 2019 and Mon, Jan 20, 2020 has a statistical range of 343.42 with a coefficient of variation of 2.92. The daily prices for the period are distributed with arithmetic mean of 3140.25. The median price for the last 30 days is 3132.52
OpenHighLowCloseVolume
01/19/2020 3,317  3,342  3,330  3,330  1.00 
01/17/2020 3,324  3,330  3,319  3,330  2,097,343,400 
01/16/2020 3,303  3,317  3,303  3,317  1,780,804,600 
01/15/2020 3,282  3,299  3,281  3,289  1,781,972,400 
01/14/2020 3,285  3,294  3,277  3,283  1,924,882,200 
01/13/2020 3,271  3,288  3,268  3,288  1,765,159,000 
01/10/2020 3,282  3,283  3,261  3,265  1,631,680,500 
01/09/2020 3,266  3,276  3,264  3,275  1,839,202,200 
01/08/2020 3,239  3,267  3,237  3,253  1,921,190,000 
01/07/2020 3,242  3,245  3,232  3,237  1,849,578,800 
01/06/2020 3,218  3,247  3,215  3,246  1,833,999,200 
01/03/2020 3,226  3,246  3,222  3,235  1,733,947,800 
01/02/2020 3,245  3,258  3,236  3,258  1,813,749,200 
12/31/2019 3,215  3,232  3,212  3,231  1,285,724,400 
12/30/2019 3,240  3,241  3,217  3,221  1,198,740,800 
12/27/2019 3,247  3,248  3,234  3,240  1,110,175,700 
12/26/2019 3,227  3,240  3,227  3,240  1,047,945,100 
12/24/2019 3,225  3,226  3,221  3,223  604,560,600 
12/23/2019 3,226  3,228  3,222  3,224  1,526,843,100 
12/20/2019 3,223  3,226  3,216  3,221  3,697,536,800 
12/19/2019 3,192  3,205  3,192  3,205  1,923,928,000 
12/18/2019 3,195  3,198  3,191  3,191  2,109,637,000 
12/17/2019 3,195  3,198  3,191  3,193  1,971,590,800 
12/16/2019 3,184  3,198  3,184  3,191  2,164,545,400 
12/13/2019 3,167  3,183  3,157  3,169  1,934,682,800 
12/12/2019 3,141  3,176  3,138  3,169  2,217,305,000 
12/11/2019 3,136  3,144  3,133  3,142  1,711,032,800 
12/10/2019 3,135  3,142  3,126  3,133  1,641,661,700 
12/09/2019 3,142  3,149  3,135  3,136  1,572,519,500 
12/06/2019 3,135  3,151  3,135  3,146  1,688,196,400 
12/05/2019 3,119  3,119  3,104  3,117  1,583,216,900 
12/04/2019 3,104  3,119  3,103  3,113  1,791,049,200 
12/03/2019 3,087  3,095  3,070  3,093  1,991,484,800 
12/02/2019 3,144  3,144  3,111  3,114  1,742,454,000 
11/29/2019 3,147  3,150  3,139  3,141  836,642,200 
11/27/2019 3,145  3,154  3,143  3,154  1,493,045,200 
11/26/2019 3,135  3,143  3,131  3,141  2,493,336,600 
11/25/2019 3,117  3,134  3,117  3,134  1,904,704,000 
11/22/2019 3,111  3,113  3,099  3,110  1,598,304,100 
11/21/2019 3,108  3,110  3,095  3,104  1,862,138,400 
11/20/2019 3,115  3,119  3,091  3,108  2,372,417,200 
11/19/2019 3,127  3,128  3,113  3,120  1,893,627,000 
11/18/2019 3,118  3,124  3,112  3,122  1,834,376,000 
11/15/2019 3,108  3,120  3,105  3,120  1,868,559,600 
11/14/2019 3,091  3,098  3,083  3,097  1,658,728,100 
11/13/2019 3,084  3,098  3,079  3,094  1,716,744,600 
11/12/2019 3,089  3,103  3,085  3,092  1,682,131,600 
11/11/2019 3,080  3,088  3,076  3,087  1,407,760,600 
11/08/2019 3,081  3,093  3,074  3,093  1,691,974,800 
11/07/2019 3,087  3,098  3,080  3,085  2,160,097,200 
11/06/2019 3,075  3,079  3,075  3,077  1.00 
11/05/2019 3,081  3,084  3,072  3,075  2,198,808,000 
11/04/2019 3,079  3,085  3,075  3,078  2,093,742,200 
11/01/2019 3,051  3,067  3,051  3,067  1,939,523,200 
10/31/2019 3,047  3,047  3,023  3,038  2,207,521,200 
10/30/2019 3,040  3,050  3,028  3,047  1,968,172,800 
10/29/2019 3,035  3,048  3,035  3,037  1,767,064,000 
10/28/2019 3,032  3,044  3,032  3,039  1,871,168,000 
10/25/2019 3,003  3,027  3,002  3,023  1,773,426,000 
10/24/2019 3,015  3,016  3,000  3,010  1,935,918,800 
10/23/2019 2,994  3,005  2,991  3,005  1,760,876,400 

Did you try this?

Run Balance Of Power Now

   

Balance Of Power

Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
All  Next Launch Module
See also Your Current Watchlist. Please also try Coins and Tokens Correlation module to utilize digital token correlation table to build portfolio of cryptocurrencies across multiple exchanges.
Company logos by clearbit