SP 500 Etf Price History Breakdown

IVW -  USA Etf  

USD 79.44  0.22  0.28%

SP 500 Etf price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of SP 500 is  79.44 , as last reported on the 17th of January 2022, with the highest price reaching  80.06  and the lowest price hitting  77.82  during the day.
We consider SP 500 very steady. SP 500 Growth retains Efficiency (Sharpe Ratio) of 0.03, which indicates the etf had 0.03% of return per unit of price deviation over the last 3 months. Our approach towards measuring the 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 SP 500, which you can use to evaluate the future volatility of the etf. Please validate SP 500 Growth Mean Deviation of 0.9019, downside deviation of 1.23, and Risk Adjusted Performance of 0.0713 to confirm if the risk estimate we provide is consistent with the expected return of 0.0342%.

SP 500 Etf Price History 

 
Refresh

SP 500 January 17, 2022 Etf Price Synopsis

SP 500 Price Action Indicator 0.61 
SP 500 Price Daily Balance Of Power 0.10 
SP 500 Price Rate Of Daily Change 1.00 
SP 500 Accumulation Distribution 74,289 
Share Download
When benchmark price declines in a down market, there may be an uptick in SP 500 Growth 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 SP 500 intraday prices and daily technical indicators to check the level of noise trading in SP 500 Growth Etf and then apply it to test your longer-term investment strategies against SP 500.

SP 500 Etf Price History Chart

There are several ways to analyze SP 500 Growth Etf price data. The simplest method is using a basic SP 500 candlestick price chart, which shows SP 500 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.

90 Days Highest PriceDecember 27, 202184.81
90 Days Lowest PriceOctober 22, 202178.19

SP 500 Etf Price History Data

The price series of SP 500 for the period between Tue, Oct 19, 2021 and Mon, Jan 17, 2022 has a statistical range of 9.96 with a coefficient of variation of 2.64. Under current investment horizon, the daily prices are spread out with arithmetic mean of 81.37. The median price for the last 90 days is 81.63. The company completed 4-1 stock split on 19th of October 2020. SP 500 Growth completed dividends distribution on 25th of March 2020.
OpenHighLowCloseVolume
01/14/2022 78.92  80.06  77.82  79.44  2,655,178 
01/13/2022 81.57  81.64  79.07  79.22  2,652,500 
01/12/2022 81.40  81.88  80.90  81.25  2,535,500 
01/11/2022 79.83  80.89  79.31  80.86  2,572,600 
01/10/2022 78.92  80.06  77.82  79.99  6,303,821 
01/07/2022 80.80  81.03  79.64  79.93  3,222,873 
01/06/2022 80.51  81.32  80.03  80.71  4,258,769 
01/05/2022 83.20  83.26  80.92  80.94  4,784,853 
01/04/2022 82.87  83.53  82.95  83.48  3,194,932 
01/03/2022 84.08  84.46  83.57  84.32  4,305,200 
12/31/2021 84.06  84.25  83.67  83.67  1,655,600 
12/30/2021 84.46  84.83  84.03  84.16  1,397,300 
12/29/2021 84.50  84.76  84.08  84.46  2,498,000 
12/28/2021 85.09  85.09  84.32  84.50  4,719,200 
12/27/2021 83.70  84.83  83.67  84.81  1,458,900 
12/23/2021 82.87  83.66  82.86  83.40  1,660,900 
12/22/2021 81.71  82.86  81.64  82.79  2,586,603 
12/21/2021 80.83  81.76  79.95  81.73  5,607,648 
12/20/2021 80.02  80.27  79.43  80.09  6,445,709 
12/17/2021 81.00  81.91  80.50  81.10  2,027,383 
12/16/2021 83.64  83.75  81.33  81.63  1,983,969 
12/15/2021 81.64  82.16  80.98  83.39  1,489,051 
12/14/2021 81.75  82.18  80.78  81.69  2,320,147 
12/13/2021 83.50  83.64  82.56  82.60  1,457,259 
12/10/2021 83.32  83.70  82.80  83.64  1,240,711 
12/09/2021 83.41  83.75  82.73  82.78  1,224,011 
12/08/2021 83.24  83.67  82.94  83.60  2,020,402 
12/07/2021 82.25  83.20  82.21  83.15  1,467,222 
12/06/2021 80.41  81.20  79.72  80.92  2,347,170 
12/03/2021 81.62  81.85  79.30  80.17  2,430,488 
12/02/2021 80.30  81.64  80.20  81.35  2,796,014 
12/01/2021 82.72  83.16  80.52  80.58  2,466,310 
11/30/2021 82.72  83.29  81.58  81.72  2,527,873 
11/29/2021 82.34  83.27  82.26  83.02  1,915,077 
11/26/2021 82.35  82.84  81.19  81.45  1,408,938 
11/24/2021 82.36  83.19  81.95  83.15  1,761,756 
11/23/2021 82.89  83.25  81.95  82.81  2,665,952 
11/22/2021 84.30  84.88  83.07  83.12  1,753,591 
11/19/2021 83.87  84.32  83.71  83.95  1,520,376 
11/18/2021 83.21  83.67  82.83  83.57  1,157,507 
11/17/2021 82.88  83.17  82.62  82.79  1,090,999 
11/16/2021 82.06  83.02  82.06  82.85  1,542,738 
11/15/2021 82.43  82.55  81.84  82.17  2,071,140 
11/12/2021 81.51  82.30  81.27  82.19  1,612,397 
11/11/2021 81.60  81.64  81.24  81.25  770,294 
11/10/2021 81.62  82.08  80.70  81.08  1,619,748 
11/09/2021 82.76  82.81  81.88  82.12  1,368,000 
11/08/2021 82.57  82.79  82.41  82.56  1,529,200 
11/05/2021 82.77  82.93  82.20  82.52  1,612,200 
11/04/2021 81.75  82.59  81.67  82.54  2,378,400 
11/03/2021 80.93  81.61  80.63  81.52  1,318,267 
11/02/2021 80.52  81.07  80.50  80.95  1,064,309 
11/01/2021 80.75  80.81  80.17  80.59  1,416,773 
10/29/2021 79.50  80.68  79.46  80.64  1,301,480 
10/28/2021 79.63  80.19  79.56  80.15  1,523,618 
10/27/2021 79.20  79.94  79.15  79.24  1,499,226 
10/26/2021 79.27  79.60  78.86  79.02  1,505,907 
10/25/2021 78.43  78.94  78.00  78.83  1,850,455 
10/22/2021 78.35  78.60  77.83  78.19  1,029,109 
10/21/2021 77.94  78.58  77.83  78.55  1,833,159 

About SP 500 Etf history

SP 500 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 SP 500 is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SP 500 Growth 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 SP 500 historical stock prices may prove useful in developing a viable investing in SP 500
The investment seeks to track the investment results of the SP 500 Growth IndexTM composed of large-capitalization U.S. equities that exhibit growth characteristics. SP 500 is traded on NYSEArca Exchange in the United States.

SP 500 Etf Technical Analysis

SP 500 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, stock market cycles, or different charting patterns.
A focus of SP 500 technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SP 500 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

SP 500 Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for SP 500 stock's direction in advance. Along with the technical and fundamental analysis of SP 500 Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of SP 500 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 stock 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.
Please see Risk vs Return Analysis. Note that the SP 500 Growth information on this page should be used as a complementary analysis to other SP 500's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try ETF Directory module to find actively traded Exchange Traded Funds (ETF) from around the world.

Complementary Tools for SP 500 Etf analysis

When running SP 500 Growth price analysis, check to measure SP 500's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy SP 500 is operating at the current time. Most of SP 500's value examination focuses on studying past and present price action to predict the probability of SP 500's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move SP 500's price. Additionally, you may evaluate how the addition of SP 500 to your portfolios can decrease your overall portfolio volatility.
CEO Directory
Screen CEOs from public companies around the world
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Price Transformation
Use Price Transformation models to analyze depth of different equity instruments across global markets
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Go
Shere Portfolio
Track or share privately all of your investments from the convenience of any device
Go
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Go
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Go
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Go
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Go
Fund Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Go
The market value of SP 500 Growth is measured differently than its book value, which is the value of SP 500 that is recorded on the company's balance sheet. Investors also form their own opinion of SP 500's value that differs from its market value or its book value, called intrinsic value, which is SP 500'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 SP 500's market value can be influenced by many factors that don't directly affect SP 500'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 SP 500's value and its price as these two are different measures arrived at by different means. Investors typically determine SP 500 value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, SP 500'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.