Skip to main content

SPDR S&P 500 Value Portfolio ETF (NY: SPYV )

48.74 -0.18 (-0.37%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.01 20.05 19.97 19.97 19,514 -0.10(-0.51%)
Nov 26, 2014 20.05 20.07 20.07 20.07 24,947 +0.03(+0.17%)
Nov 25, 2014 20.06 20.10 19.99 20.04 41,911 -0.04(-0.21%)
Nov 24, 2014 20.14 20.14 20.04 20.08 48,417 +0.02(+0.10%)
Nov 21, 2014 20.19 20.19 19.99 20.06 56,115 +0.12(+0.58%)
Nov 20, 2014 19.81 19.94 19.81 19.94 87,243 +0.04(+0.19%)
Nov 19, 2014 19.95 19.95 19.83 19.90 67,932 -0.02(-0.11%)
Nov 18, 2014 19.89 19.96 19.88 19.93 28,943 +0.06(+0.32%)
Nov 17, 2014 19.79 19.86 19.75 19.86 61,461 +0.08(+0.43%)
Nov 14, 2014 19.79 19.80 19.75 19.78 23,979 +0.03(+0.13%)
Nov 13, 2014 19.80 19.81 19.69 19.75 346,636 -0.02(-0.08%)
Nov 12, 2014 19.71 19.78 19.71 19.77 73,268 -0.02(-0.09%)
Nov 11, 2014 19.85 19.85 19.78 19.78 28,327 -0.01(-0.05%)
Nov 10, 2014 19.77 19.80 19.72 19.79 110,989 +0.07(+0.35%)
Nov 07, 2014 19.66 19.76 19.66 19.73 21,311 +0.02(+0.10%)
Nov 06, 2014 19.65 19.71 19.61 19.71 46,742 +0.09(+0.48%)
Nov 05, 2014 19.57 19.62 19.54 19.61 53,325 +0.15(+0.76%)
Nov 04, 2014 19.51 19.51 19.43 19.46 22,747 -0.05(-0.26%)
Nov 03, 2014 19.58 19.59 19.49 19.51 34,218 -0.00(-0.01%)
Oct 31, 2014 19.59 19.59 19.46 19.52 59,944 +0.20(+1.05%)
Oct 30, 2014 19.18 19.35 19.15 19.31 26,606 +0.11(+0.55%)
Oct 29, 2014 19.30 19.30 19.10 19.21 64,607 -0.00(-0.02%)
Oct 28, 2014 19.13 19.22 19.07 19.21 27,961 +0.18(+0.96%)
Oct 27, 2014 18.95 19.06 19.06 19.03 27,294 -0.03(-0.18%)
Oct 24, 2014 18.93 19.06 18.90 19.06 107,710 +0.13(+0.68%)
Oct 23, 2014 18.98 19.04 18.95 18.93 82,936 +0.13(+0.67%)
Oct 22, 2014 18.96 18.96 18.79 18.81 44,950 -0.06(-0.32%)
Oct 21, 2014 18.67 18.90 18.66 18.87 69,439 +0.31(+1.68%)
Oct 20, 2014 18.41 18.56 18.41 18.56 44,049 +0.12(+0.63%)
Oct 17, 2014 18.40 18.51 18.32 18.44 162,909 +0.27(+1.46%)
Oct 16, 2014 17.93 18.31 17.88 18.17 154,361 -0.02(-0.13%)
Oct 15, 2014 18.20 18.26 17.82 18.20 120,260 -0.13(-0.70%)
Oct 14, 2014 18.47 18.57 18.33 18.33 39,080 -0.04(-0.19%)
Oct 13, 2014 18.60 18.67 18.35 18.36 51,757 -0.32(-1.70%)
Oct 10, 2014 18.81 18.84 18.66 18.68 99,559 -0.09(-0.47%)
Oct 09, 2014 19.12 19.12 18.77 18.77 33,586 -0.32(-1.66%)
Oct 08, 2014 18.82 19.08 18.79 19.08 20,568 +0.23(+1.21%)
Oct 07, 2014 19.01 19.08 18.86 18.86 74,937 -0.30(-1.56%)
Oct 06, 2014 19.29 19.29 19.10 19.15 31,514 -0.00(-0.02%)
Oct 03, 2014 19.09 19.17 19.09 19.16 35,429 +0.20(+1.07%)
Oct 02, 2014 18.92 18.99 18.77 18.96 51,696 +0.00(+0.02%)
Oct 01, 2014 19.21 19.21 18.95 18.95 199,286 -0.26(-1.34%)
Sep 30, 2014 19.29 19.30 19.16 19.21 125,829 -0.03(-0.16%)
Sep 29, 2014 19.18 19.25 19.17 19.24 28,750 -0.05(-0.26%)
Sep 26, 2014 19.23 19.33 19.17 19.29 33,591 +0.09(+0.49%)
Sep 25, 2014 19.38 19.40 19.19 19.20 40,546 -0.27(-1.37%)
Sep 24, 2014 19.38 19.46 19.32 19.46 120,336 +0.12(+0.64%)
Sep 23, 2014 19.45 19.46 19.34 19.34 78,313 -0.13(-0.69%)
Sep 22, 2014 19.62 19.62 19.44 19.47 85,013 -0.15(-0.76%)
Sep 19, 2014 19.70 19.70 19.61 19.62 66,685 -0.00(-0.01%)
Sep 18, 2014 19.62 19.63 19.57 19.62 699,267 +0.10(+0.53%)
Sep 17, 2014 19.58 19.61 19.50 19.52 23,754 +0.02(+0.10%)
Sep 16, 2014 19.39 19.56 19.39 19.50 171,139 +0.12(+0.62%)
Sep 15, 2014 19.37 19.39 19.37 19.38 6,798 +0.07(+0.34%)
Sep 12, 2014 19.46 19.46 19.30 19.31 65,411 -0.12(-0.60%)
Sep 11, 2014 19.37 19.44 19.34 19.43 29,713 +0.05(+0.24%)
Sep 10, 2014 19.42 19.42 19.31 19.38 36,886 -0.02(-0.12%)
Sep 09, 2014 19.51 19.51 19.39 19.41 42,927 -0.07(-0.35%)
Sep 08, 2014 19.56 19.56 19.46 19.48 14,544 -0.07(-0.37%)
Sep 05, 2014 19.50 19.55 19.45 19.55 12,046 +0.09(+0.46%)
Sep 04, 2014 19.60 19.60 19.46 19.46 11,165 -0.05(-0.23%)
Sep 03, 2014 19.56 19.57 19.50 19.50 47,683 +0.04(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.