Skip to main content

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

48.76 -0.16 (-0.33%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 49.69 49.91 49.89 49.81 2,661,101 +0.20(+0.40%)
Mar 27, 2024 49.11 49.62 49.11 49.61 1,628,730 +0.76(+1.55%)
Mar 26, 2024 48.95 49.00 48.83 48.85 1,504,249 +0.00(+0.00%)
Mar 25, 2024 48.95 49.07 48.84 48.85 1,291,561 -0.10(-0.20%)
Mar 22, 2024 49.28 49.33 48.93 48.95 1,561,742 -0.28(-0.57%)
Mar 21, 2024 49.09 49.37 49.05 49.23 1,978,834 +0.28(+0.57%)
Mar 20, 2024 48.57 48.97 48.49 48.95 2,110,484 +0.33(+0.67%)
Mar 19, 2024 48.41 48.64 48.36 48.62 1,541,078 +0.26(+0.53%)
Mar 18, 2024 48.43 48.52 48.20 48.37 1,754,815 +0.11(+0.24%)
Mar 15, 2024 48.12 48.39 48.05 48.25 2,336,260 -0.09(-0.18%)
Mar 14, 2024 48.63 48.69 48.05 48.34 2,245,179 -0.31(-0.63%)
Mar 13, 2024 48.64 48.81 48.49 48.65 1,861,608 +0.07(+0.14%)
Mar 12, 2024 48.54 48.67 48.34 48.58 1,788,191 +0.09(+0.18%)
Mar 11, 2024 48.23 48.49 48.11 48.49 1,842,586 +0.20(+0.41%)
Mar 08, 2024 48.33 48.49 48.26 48.29 2,439,062 +0.01(+0.02%)
Mar 07, 2024 48.33 48.41 48.20 48.28 1,809,028 +0.20(+0.41%)
Mar 06, 2024 48.02 48.26 47.94 48.08 2,403,158 +0.27(+0.56%)
Mar 05, 2024 47.89 48.12 47.65 47.82 3,370,498 -0.11(-0.23%)
Mar 04, 2024 47.76 48.00 47.73 47.92 4,307,878 +0.14(+0.29%)
Mar 01, 2024 47.65 47.83 47.48 47.79 3,230,649 +0.20(+0.42%)
Feb 29, 2024 47.80 47.82 47.51 47.59 3,254,893 +0.02(+0.04%)
Feb 28, 2024 47.46 47.69 47.41 47.57 2,226,483 +0.02(+0.04%)
Feb 27, 2024 47.53 47.56 47.39 47.55 1,747,334 +0.12(+0.25%)
Feb 26, 2024 47.69 47.79 47.40 47.43 1,997,524 -0.26(-0.54%)
Feb 23, 2024 47.60 47.81 47.53 47.69 1,907,405 +0.16(+0.33%)
Feb 22, 2024 47.27 47.62 47.18 47.53 3,019,831 +0.33(+0.69%)
Feb 21, 2024 47.00 47.21 46.90 47.20 2,516,028 +0.20(+0.42%)
Feb 20, 2024 46.95 47.17 46.89 47.00 2,293,634 +0.01(+0.02%)
Feb 16, 2024 47.02 47.23 46.88 46.99 1,795,171 -0.11(-0.23%)
Feb 15, 2024 46.62 47.18 46.62 47.10 2,036,385 +0.58(+1.25%)
Feb 14, 2024 46.42 46.53 46.23 46.52 1,888,778 +0.29(+0.62%)
Feb 13, 2024 46.52 46.63 45.91 46.23 2,262,066 -0.64(-1.37%)
Feb 12, 2024 46.60 46.97 46.56 46.88 1,914,058 +0.32(+0.68%)
Feb 09, 2024 46.58 46.60 46.37 46.56 1,748,651 -0.01(-0.02%)
Feb 08, 2024 46.57 46.61 46.38 46.57 1,706,529 +0.00(+0.00%)
Feb 07, 2024 46.67 46.68 46.46 46.57 3,115,234 +0.09(+0.19%)
Feb 06, 2024 46.26 46.53 46.18 46.48 1,710,883 +0.31(+0.66%)
Feb 05, 2024 46.36 46.37 46.07 46.17 1,697,070 -0.41(-0.87%)
Feb 02, 2024 46.52 46.79 46.26 46.58 2,395,956 -0.09(-0.19%)
Feb 01, 2024 46.32 46.67 46.07 46.67 2,829,753 +0.43(+0.92%)
Jan 31, 2024 46.74 46.78 46.22 46.24 3,159,796 -0.44(-0.93%)
Jan 30, 2024 46.45 46.75 46.39 46.68 1,932,342 +0.15(+0.32%)
Jan 29, 2024 46.32 46.53 46.21 46.53 2,493,593 +0.21(+0.45%)
Jan 26, 2024 46.28 46.41 46.23 46.32 2,915,096 +0.03(+0.06%)
Jan 25, 2024 46.16 46.29 45.95 46.29 3,318,314 +0.42(+0.91%)
Jan 24, 2024 46.29 46.29 45.85 45.88 2,511,365 -0.21(-0.45%)
Jan 23, 2024 46.08 46.15 45.95 46.08 3,152,832 +0.09(+0.19%)
Jan 22, 2024 45.94 46.14 45.89 46.00 2,175,735 +0.14(+0.30%)
Jan 19, 2024 45.65 45.96 45.38 45.86 2,539,030 +0.35(+0.76%)
Jan 18, 2024 45.36 45.55 45.14 45.51 7,649,171 +0.14(+0.31%)
Jan 17, 2024 45.36 45.65 45.21 45.37 17,199,560 -0.30(-0.65%)
Jan 16, 2024 45.80 45.84 45.54 45.67 2,520,736 -0.32(-0.69%)
Jan 12, 2024 46.16 46.28 45.88 45.99 2,963,496 -0.01(-0.02%)
Jan 11, 2024 46.14 46.15 45.74 46.00 4,132,909 -0.18(-0.39%)
Jan 10, 2024 46.15 46.25 46.00 46.17 2,085,080 +0.04(+0.09%)
Jan 09, 2024 46.18 46.23 46.07 46.13 3,812,079 -0.29(-0.62%)
Jan 08, 2024 46.05 46.42 45.92 46.42 3,531,240 +0.30(+0.64%)
Jan 05, 2024 46.04 46.33 45.90 46.12 2,525,610 +0.10(+0.21%)
Jan 04, 2024 46.09 46.30 45.99 46.03 4,113,921 -0.02(-0.04%)
Jan 03, 2024 46.28 46.29 46.00 46.05 3,172,410 -0.37(-0.79%)
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.