SP 500 Etf Price History Breakdown

XLU
 Etf
  

USD 77.68  0.32  0.41%   

As of today, the current price of SP 500 is  77.68 , as last reported on the 16th of August 2022, with the highest price reaching  77.86  and the lowest price hitting  77.11  during the day.
We consider SP 500 very steady. SP 500 Utilities retains Efficiency (Sharpe Ratio) of 0.11, which indicates the etf had 0.11% 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-seven technical indicators for SP 500, which you can use to evaluate the future volatility of the etf. Please validate SP 500 Utilities Mean Deviation of 0.9652, downside deviation of 1.61, and Risk Adjusted Performance of 0.1337 to confirm if the risk estimate we provide is consistent with the expected return of 0.15%.
  

SP 500 August 16, 2022 Etf Price Synopsis

SP 500 Price Action Indicator 0.36 
SP 500 Price Daily Balance Of Power 0.43 
SP 500 Price Rate Of Daily Change 1.00 
SP 500 Accumulation Distribution 46,642 

SP 500 August 16, 2022 Etf Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in SP 500 Utilities 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 Utilities 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 Utilities 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 PriceAugust 16, 202277.68
90 Days Lowest PriceJune 17, 202264.36

SP 500 Etf Price History Data

The price series of SP 500 for the period between Wed, May 18, 2022 and Tue, Aug 16, 2022 has a statistical range of 13.0 with a coefficient of variation of 4.1. The daily prices for the period are distributed with arithmetic mean of 71.21. The median price for the last 90 days is 70.87. The company paid out dividends to its shareholders on 22nd of June 2020.
OpenHighLowCloseVolume
08/16/2022 77.19  77.86  77.11  77.68  4,842,074 
08/15/2022 76.57  77.44  76.44  77.36  7,784,706 
08/12/2022 76.00  76.73  75.85  76.72  7,891,930 
08/11/2022 75.61  76.25  75.27  75.49  8,024,147 
08/10/2022 75.51  75.67  74.95  75.50  7,881,778 
08/09/2022 74.57  75.31  74.52  75.17  8,106,842 
08/08/2022 74.87  75.22  73.99  74.34  8,210,694 
08/05/2022 74.30  74.64  73.54  74.23  10,716,264 
08/04/2022 74.38  75.04  74.14  74.50  8,625,858 
08/03/2022 73.77  74.52  72.62  74.34  10,978,057 
08/02/2022 74.36  74.79  73.82  73.88  11,098,401 
08/01/2022 73.72  74.09  73.25  74.03  11,573,659 
07/29/2022 73.18  74.26  73.18  73.95  12,272,384 
07/28/2022 72.03  73.47  71.97  73.32  14,843,712 
07/27/2022 70.39  70.97  70.19  70.78  10,314,928 
07/26/2022 70.24  70.94  70.17  70.72  8,966,976 
07/25/2022 69.32  70.32  69.13  70.30  8,645,178 
07/22/2022 69.04  69.70  68.88  69.43  9,757,320 
07/21/2022 68.50  68.52  67.85  68.49  13,014,698 
07/20/2022 69.35  69.38  68.22  68.31  16,975,739 
07/19/2022 69.24  69.61  69.00  69.23  11,340,036 
07/18/2022 69.60  69.70  68.76  68.79  7,709,432 
07/15/2022 69.70  69.86  68.56  69.76  8,741,612 
07/14/2022 68.51  69.73  68.35  69.63  9,459,616 
07/13/2022 69.27  70.38  69.21  69.63  19,078,642 
07/12/2022 69.85  70.81  69.63  69.92  9,570,293 
07/11/2022 69.55  70.38  69.40  70.26  6,606,387 
07/08/2022 69.98  70.13  69.59  69.82  6,281,386 
07/07/2022 70.48  70.71  69.97  70.05  8,392,520 
07/06/2022 69.74  70.76  69.19  70.12  14,258,612 
07/05/2022 71.69  71.74  68.31  69.40  22,004,262 
07/01/2022 70.49  71.97  70.21  71.85  17,014,617 
06/30/2022 68.93  70.65  68.84  70.13  18,867,338 
06/29/2022 69.42  69.63  68.92  69.36  14,144,078 
06/28/2022 69.80  70.34  69.22  69.31  13,118,447 
06/27/2022 68.86  69.73  68.59  69.57  11,538,451 
06/24/2022 68.19  69.15  67.92  69.01  14,996,019 
06/23/2022 66.66  67.95  66.57  67.83  20,569,486 
06/22/2022 65.23  66.76  65.21  66.27  14,290,463 
06/21/2022 64.58  65.94  64.42  65.58  18,607,153 
06/17/2022 65.58  66.04  64.33  64.36  21,564,721 
06/16/2022 65.94  65.94  64.96  64.97  24,097,000 
06/15/2022 66.93  67.79  65.96  66.25  25,832,439 
06/14/2022 68.14  68.39  65.59  65.82  25,671,391 
06/13/2022 70.43  70.59  67.72  67.53  26,360,670 
06/10/2022 71.18  71.98  70.74  70.78  16,400,320 
06/09/2022 73.62  73.97  71.84  71.33  12,883,760 
06/08/2022 74.80  74.80  73.55  73.08  9,985,740 
06/07/2022 74.49  75.20  74.03  74.54  9,909,986 
06/06/2022 75.02  75.26  74.59  74.09  10,172,900 
06/03/2022 74.40  74.81  74.21  73.77  8,845,578 
06/02/2022 74.57  74.78  73.06  74.12  12,519,110 
06/01/2022 74.60  74.60  73.53  73.63  11,211,130 
05/31/2022 74.67  74.95  74.01  73.75  15,520,700 
05/27/2022 74.15  75.37  73.83  74.78  11,620,630 
05/26/2022 74.46  74.75  74.15  73.63  11,645,180 
05/25/2022 74.13  74.24  73.52  73.42  13,861,900 
05/24/2022 72.74  74.19  72.19  73.47  16,155,680 
05/23/2022 72.56  72.93  71.88  72.03  13,541,060 
05/20/2022 71.73  71.94  70.75  71.18  15,679,050 
05/19/2022 71.36  71.86  70.53  70.98  18,276,061 

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 Utilities 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
In seeking to track the performance of the index, the fund employs a replication strategy. 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 ETF Directory Now

   

ETF Directory

Find actively traded Exchange Traded Funds (ETF) from around the world
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.
Check out Your Current Watchlist. Note that the SP 500 Utilities 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 My Watchlist Analysis module to analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like.

Complementary Tools for SP 500 Etf analysis

When running SP 500 Utilities 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 Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Go
Analyst Recommendations
Analyst recommendations and target price estimates broken down by several categories
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
The market value of SP 500 Utilities 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.