Skip to main content

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

48.69 -0.23 (-0.47%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 39.96 40.38 39.96 40.38 1,517,840 +0.35(+0.88%)
Apr 27, 2023 39.48 40.06 39.43 40.03 1,065,651 +0.88(+2.24%)
Apr 26, 2023 39.46 39.51 39.09 39.16 1,588,926 -0.21(-0.54%)
Apr 25, 2023 39.79 39.87 39.36 39.37 1,326,481 -0.65(-1.63%)
Apr 24, 2023 40.01 40.09 39.86 40.02 4,447,307 +0.01(+0.02%)
Apr 21, 2023 40.01 40.05 39.80 40.01 1,426,554 +0.08(+0.20%)
Apr 20, 2023 39.93 40.12 39.82 39.94 1,336,524 -0.28(-0.70%)
Apr 19, 2023 40.00 40.28 40.00 40.22 1,564,289 +0.02(+0.05%)
Apr 18, 2023 40.32 40.34 40.02 40.20 1,610,331 +0.03(+0.07%)
Apr 17, 2023 39.89 40.17 39.86 40.17 1,304,279 +0.31(+0.78%)
Apr 14, 2023 39.91 40.16 39.65 39.86 2,040,497 -0.06(-0.15%)
Apr 13, 2023 39.60 39.97 39.48 39.92 1,918,795 +0.39(+0.99%)
Apr 12, 2023 39.95 39.96 39.47 39.53 3,293,435 -0.17(-0.42%)
Apr 11, 2023 39.65 39.83 39.62 39.69 1,695,288 +0.08(+0.20%)
Apr 10, 2023 39.31 39.61 39.24 39.61 1,627,536 +0.11(+0.27%)
Apr 06, 2023 39.28 39.52 39.22 39.51 7,018,817 +0.14(+0.35%)
Apr 05, 2023 39.37 39.49 39.22 39.37 1,850,462 -0.10(-0.25%)
Apr 04, 2023 39.74 39.79 39.28 39.47 1,879,096 -0.24(-0.61%)
Apr 03, 2023 39.63 39.84 39.53 39.71 1,960,862 +0.02(+0.05%)
Mar 31, 2023 39.29 39.71 39.29 39.69 2,484,306 +0.54(+1.37%)
Mar 30, 2023 39.26 39.28 38.97 39.16 1,712,374 +0.20(+0.53%)
Mar 29, 2023 38.74 38.96 38.67 38.95 2,782,413 +0.59(+1.55%)
Mar 28, 2023 38.27 38.44 38.15 38.36 2,019,150 +0.01(+0.03%)
Mar 27, 2023 38.44 38.53 38.23 38.35 1,921,213 +0.19(+0.51%)
Mar 24, 2023 37.70 38.17 37.49 38.15 2,499,066 +0.30(+0.80%)
Mar 23, 2023 38.12 38.48 37.60 37.85 2,650,865 -0.01(-0.03%)
Mar 22, 2023 38.60 38.87 37.85 37.86 3,975,585 -0.77(-1.99%)
Mar 21, 2023 38.59 38.69 38.39 38.63 28,865,104 +0.47(+1.23%)
Mar 20, 2023 37.96 38.27 37.92 38.16 2,743,982 +0.34(+0.89%)
Mar 17, 2023 38.25 38.27 37.68 37.82 2,785,193 -0.62(-1.62%)
Mar 16, 2023 37.60 38.50 37.51 38.45 5,459,532 +0.60(+1.59%)
Mar 15, 2023 37.54 37.84 37.29 37.84 5,495,419 -0.31(-0.81%)
Mar 14, 2023 38.20 38.37 37.73 38.15 4,311,103 +0.62(+1.65%)
Mar 13, 2023 37.34 38.04 37.13 37.53 5,048,476 -0.28(-0.74%)
Mar 10, 2023 38.31 38.54 37.61 37.81 3,220,491 -0.57(-1.49%)
Mar 09, 2023 39.26 39.40 38.29 38.39 2,105,275 -0.83(-2.13%)
Mar 08, 2023 39.16 39.29 38.99 39.22 1,593,824 +0.06(+0.15%)
Mar 07, 2023 39.80 39.86 39.10 39.16 13,891,071 -0.67(-1.68%)
Mar 06, 2023 40.01 40.17 39.79 39.83 1,481,087 -0.09(-0.22%)
Mar 03, 2023 39.51 39.94 39.42 39.92 1,658,268 +0.63(+1.61%)
Mar 02, 2023 38.85 39.37 38.80 39.29 1,485,806 +0.30(+0.77%)
Mar 01, 2023 39.07 39.17 38.87 38.99 2,165,422 -0.17(-0.45%)
Feb 28, 2023 39.21 39.43 39.15 39.16 1,588,801 -0.07(-0.17%)
Feb 27, 2023 39.52 39.65 39.13 39.23 1,617,533 +0.07(+0.17%)
Feb 24, 2023 39.01 39.24 38.88 39.16 1,478,962 -0.34(-0.86%)
Feb 23, 2023 39.59 39.68 39.08 39.50 1,789,397 +0.12(+0.30%)
Feb 22, 2023 39.54 39.65 39.25 39.39 1,671,987 -0.09(-0.22%)
Feb 21, 2023 39.93 39.99 39.41 39.47 2,927,165 -0.85(-2.12%)
Feb 17, 2023 40.12 40.37 40.00 40.33 1,611,244 -0.04(-0.10%)
Feb 16, 2023 40.40 40.76 40.28 40.37 2,345,379 -0.49(-1.19%)
Feb 15, 2023 40.44 40.86 40.41 40.85 1,681,825 +0.14(+0.33%)
Feb 14, 2023 40.67 41.01 40.37 40.72 2,086,717 -0.08(-0.19%)
Feb 13, 2023 40.37 40.80 40.32 40.79 1,522,002 +0.50(+1.25%)
Feb 10, 2023 40.05 40.31 39.96 40.29 2,292,216 +0.09(+0.22%)
Feb 09, 2023 40.97 41.01 40.08 40.20 1,810,853 -0.44(-1.07%)
Feb 08, 2023 40.83 40.98 40.58 40.64 1,807,846 -0.39(-0.95%)
Feb 07, 2023 40.52 41.15 40.34 41.03 2,772,188 +0.37(+0.91%)
Feb 06, 2023 40.68 40.73 40.45 40.66 2,400,443 -0.25(-0.62%)
Feb 03, 2023 41.01 41.31 40.78 40.91 7,935,689 -0.59(-1.43%)
Feb 02, 2023 41.25 41.70 41.06 41.50 4,649,721 +0.73(+1.78%)
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.