EODData

MEMBERSHIP REGISTER LOG IN

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

05 Dec 2025
LAST:

686.2

CHANGE:
 1.24		OPEN:
684.4		HIGH:
688.3		ASK:
0.0		VOLUME:
26.4K
CHG(%):
0.18		PREV:
685.0		LOW:
684.1		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Dec 25684.4688.3684.1686.226.4K
04 Dec 25683.5685.6682.3685.046.3K
03 Dec 25682.3684.4679.7684.465.3K
02 Dec 25681.0683.8679.4681.766.5K
01 Dec 25683.4683.4678.1682.049.3K
28 Nov 25682.5683.5680.4682.8110.1K
27 Nov 25677.1681.6675.9680.8500
26 Nov 25677.1681.6675.9680.877.5K
25 Nov 25668.7674.3664.9673.7146.2K
24 Nov 25662.0669.7660.1669.673.7K

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:0.07 
Price to Book:1.57 
EPS Ratio:95.79 
Shares:961.43M 
Market Cap:659.768B 

TECHNICAL INDICATORS

MA5:683.850.3%
MA10:680.690.8%
MA20:675.221.6%
MA50:673.062.0%
MA100:658.684.2%
MA200:618.7110.9%
STO9:85.99 
STO14:93.83 
RSI14:72.79 
MTM14:22.95
ROC14:0.03 
ATR:8.01 
Week High:688.280.3%
Week Low:678.091.2%
Month High:688.280.3%
Month Low:649.4910.9%
Year High:689.600.5%
Year Low:480.0143.0%

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