EODData

MEMBERSHIP REGISTER LOG IN

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

03 Nov 2025
LAST:

682.5

CHANGE:
 2.82		OPEN:
682.4		HIGH:
685.8		ASK:
0.0		VOLUME:
36.5K
CHG(%):
0.41		PREV:
679.7		LOW:
680.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Nov 25682.4685.8680.0682.536.5K
31 Oct 25685.1686.6679.3679.738.6K
30 Oct 25687.2687.5681.5681.844.2K
29 Oct 25689.2689.6683.1685.946.9K
28 Oct 25684.9688.3684.7688.2264.0K
27 Oct 25682.6684.2682.2684.1157.0K
24 Oct 25673.5678.4673.0678.264.4K
23 Oct 25672.1672.4672.1672.183.9K
22 Oct 25672.3672.4663.3664.5144.2K
21 Oct 25670.6672.9670.0672.349.8K

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:7.03 
Price to Book:1.57 
EPS Ratio:95.79 
Shares:961.43M 
Market Cap:656.148B 

TECHNICAL INDICATORS

MA5:683.600.2%
MA10:678.920.5%
MA20:672.391.5%
MA50:662.573.0%
MA100:644.146.0%
MA200:610.1711.8%
STO9:71.57
STO14:77.02
RSI14:63.24 
WPR14:-19.35 
MTM14:16.38
ROC14:0.02 
ATR:7.17 
Week High:689.601.0%
Week Low:679.300.5%
Month High:689.601.0%
Month Low:651.4111.8%
Year High:689.601.0%
Year Low:480.0142.2%
Volatility:4.62 

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