SP 500 Index Price History Breakdown

GSPC -  USA Index  

 3,901  22.89  0.58%

SP 500 Index 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  3,901 , as last reported on the 20th of May, with the highest price reaching  3,946  and the lowest price hitting  3,877  during the day.
SP 500 retains Efficiency (Sharpe Ratio) of -0.0874, which indicates the index had -0.0874% of return per unit of price deviation over the last 3 months. Macroaxis approach towards measuring the risk of any index is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. SP 500 exposes twenty-seven different technical indicators, which can help you to evaluate volatility that cannot be diversified away.
  
Refresh

SP 500 May 20, 2022 Index Price Synopsis

SP 500 Price Action Indicator(21.92) 
SP 500 Price Daily Balance Of Power(0.33) 
SP 500 Price Rate Of Daily Change 0.99 
SP 500 Accumulation Distribution 74,060,121 
Share Download
When benchmark price declines in a down market, there may be an uptick in SP 500 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 and then apply it to test your longer-term investment strategies against SP 500.

SP 500 Index Price History Chart

There are several ways to analyze SP 500 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 PriceMarch 29, 20224631.6
90 Days Lowest PriceMay 19, 20223900.79

SP 500 Index Price History Data

The price series of SP 500 for the period between Sat, Feb 19, 2022 and Fri, May 20, 2022 has a statistical range of 730.81 with a coefficient of variation of 4.31. The daily prices for the period are distributed with arithmetic mean of 4314.88. The median price for the last 90 days is 4357.86.
OpenHighLowCloseVolume
05/20/2022 3,899  3,946  3,877  3,901  4,212,140,000 
05/19/2022 3,899  3,946  3,877  3,901  2,774,295,400 
05/18/2022 4,052  4,052  3,913  3,924  2,712,127,200 
05/17/2022 4,052  4,091  4,034  4,089  2,458,409,800 
05/16/2022 4,013  4,046  3,984  4,008  2,213,704,800 
05/13/2022 3,964  4,039  3,964  4,024  2,544,978,000 
05/12/2022 3,904  3,963  3,859  3,930  3,139,788,200 
05/11/2022 3,990  4,049  3,929  3,935  2,763,949,400 
05/10/2022 4,035  4,069  3,958  4,001  2,918,622,800 
05/09/2022 4,081  4,081  3,975  3,991  3,073,865,400 
05/06/2022 4,128  4,158  4,069  4,123  2,737,831,000 
05/05/2022 4,270  4,270  4,106  4,147  2,869,932,400 
05/04/2022 4,181  4,308  4,149  4,300  2,872,026,600 
05/03/2022 4,160  4,200  4,147  4,175  2,494,450,400 
05/02/2022 4,131  4,170  4,063  4,155  2,744,837,600 
04/29/2022 4,254  4,270  4,124  4,132  2,848,565,000 
04/28/2022 4,223  4,308  4,189  4,288  2,749,225,600 
04/27/2022 4,187  4,241  4,163  4,184  2,636,232,400 
04/26/2022 4,278  4,278  4,175  4,175  2,637,223,800 
04/25/2022 4,255  4,298  4,201  4,296  2,839,258,800 
04/22/2022 4,386  4,386  4,268  4,272  2,491,087,200 
04/21/2022 4,489  4,513  4,384  4,394  2,600,733,200 
04/20/2022 4,472  4,488  4,449  4,459  2,356,777,200 
04/19/2022 4,391  4,471  4,391  4,462  2,198,810,400 
04/18/2022 4,386  4,410  4,370  4,392  2,020,686,600 
04/14/2022 4,449  4,460  4,391  4,393  2,470,867,200 
04/13/2022 4,394  4,454  4,393  4,447  2,169,384,800 
04/12/2022 4,438  4,471  4,381  4,397  2,208,450,000 
04/11/2022 4,463  4,463  4,408  4,413  2,403,901,000 
04/08/2022 4,494  4,520  4,475  4,488  2,219,394,200 
04/07/2022 4,475  4,521  4,450  4,500  2,596,329,000 
04/06/2022 4,494  4,504  4,450  4,481  2,720,107,800 
04/05/2022 4,572  4,593  4,514  4,525  2,423,706,600 
04/04/2022 4,548  4,584  4,539  4,583  2,278,755,200 
04/01/2022 4,540  4,549  4,508  4,546  2,346,498,000 
03/31/2022 4,599  4,603  4,530  4,530  2,628,843,800 
03/30/2022 4,624  4,628  4,581  4,602  2,083,192,800 
03/29/2022 4,603  4,637  4,590  4,632  2,443,956,000 
03/28/2022 4,541  4,576  4,518  4,576  2,019,462,600 
03/25/2022 4,523  4,546  4,501  4,543  2,000,935,600 
03/24/2022 4,470  4,521  4,465  4,520  2,073,153,600 
03/23/2022 4,493  4,501  4,456  4,456  2,184,940,400 
03/22/2022 4,469  4,522  4,469  4,512  2,340,975,800 
03/21/2022 4,462  4,482  4,424  4,461  2,469,825,200 
03/18/2022 4,407  4,465  4,391  4,463  4,233,760,800 
03/17/2022 4,345  4,412  4,336  4,412  2,432,766,800 
03/16/2022 4,288  4,359  4,252  4,358  2,926,597,600 
03/15/2022 4,189  4,271  4,188  4,262  2,636,945,400 
03/14/2022 4,203  4,248  4,162  4,173  2,684,511,000 
03/11/2022 4,280  4,291  4,201  4,204  2,338,436,000 
03/10/2022 4,253  4,268  4,210  4,260  2,581,145,800 
03/09/2022 4,223  4,299  4,223  4,278  3,021,442,200 
03/08/2022 4,203  4,277  4,160  4,171  3,639,337,600 
03/07/2022 4,327  4,327  4,200  4,201  3,474,312,400 
03/04/2022 4,342  4,342  4,285  4,329  2,997,073,800 
03/03/2022 4,401  4,417  4,346  4,363  2,619,510,800 
03/02/2022 4,323  4,401  4,323  4,387  2,867,998,200 
03/01/2022 4,363  4,377  4,280  4,306  3,138,551,000 
02/28/2022 4,354  4,389  4,315  4,374  3,219,433,200 
02/25/2022 4,298  4,385  4,287  4,385  2,707,792,400 
02/24/2022 4,120  4,295  4,116  4,289  3,565,760,800 

About SP 500 Index 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 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

SP 500 Index Technical Analysis

SP 500 technical index 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 Price Exposure Probability Now

   

Price Exposure Probability

Analyze equity upside and downside potential for a given time horizon across multiple markets
All  Next Launch Module

SP 500 Technical Drivers

SP 500 May 20, 2022 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 Index 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.
Risk Adjusted Performance(0.16)
Mean Deviation1.29
Coefficient Of Variation(844.09)
Standard Deviation1.63
Variance2.66
Information Ratio(0.019232)
Total Risk Alpha0.005
Maximum Drawdown7.03
Value At Risk(3.20)
Potential Upside2.39
Skewness(0.25)
Kurtosis(0.27)
Cycle Indicators
Math Operators
Math Transform
Momentum Indicators
Overlap Studies
Pattern Recognition
Price Transform
Statistic Functions
Volatility Indicators
Volume Indicators
Check out Your Current Watchlist. Note that the SP 500 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 Equity Search module to search for actively traded equities including funds and ETFs from over 30 global markets.

Other Tools for SP 500 Index

When running SP 500 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.
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Go
Global Correlations
Find global opportunities by holding instruments from different markets
Go
Fundamental Analysis
View fundamental data based on most recent published financial statements
Go
Analyst Recommendations
Analyst recommendations and target price estimates broken down by several categories
Go
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Go
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Go