EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0KZC: State Street Spdr S&P 500 Etf Trust

01 May 2026
LAST:

721.9

CHANGE:
 4.17		OPEN:
720.4		HIGH:
724.8		ASK:
0.0		VOLUME:
66.5K
CHG(%):
0.58		PREV:
717.8		LOW:
719.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 May 26720.4724.8719.7721.966.5K
30 Apr 26711.0717.9710.5717.874.0K
29 Apr 26712.7712.7708.6709.264.9K
28 Apr 26713.9714.6709.3710.951.5K
27 Apr 26713.0715.2712.5715.157.0K
24 Apr 26709.9714.0708.7713.455.8K
23 Apr 26708.7712.3702.4707.393.1K
22 Apr 26708.8710.6707.7710.044.0K
21 Apr 26710.1712.2703.8705.1113.4K
20 Apr 26706.7709.9705.2708.140.6K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:6.84 
Price to Book:1.53 
EPS Ratio:95.79 
Shares:961.43M 
Market Cap:694.101B 

TECHNICAL INDICATORS

MA5:714.981.0%
MA10:711.891.4%
MA20:697.163.6%
MA50:679.066.3%
MA100:683.415.6%
MA200:672.337.4%
STO9:85.48 
STO14:91.61 
RSI14:80.18 
MTM14:31.18
ROC14:0.05 
ATR:7.05 
Week High:724.800.4%
Week Low:708.641.9%
Month High:724.800.4%
Month Low:644.337.4%
Year High:724.800.4%
Year Low:541.6233.3%
Volatility:12.93 

RECENT DIVIDENDS

Date Amount
19 Sep 2025$1.83
20 Jun 2025$1.76
21 Mar 2025$1.70
20 Dec 2024$1.97
20 Sep 2024$1.75
21 Jun 2024$1.76
15 Mar 2024$1.59
15 Dec 2023$1.91
15 Sep 2023$1.58
16 Jun 2023$1.64