Skip to main content

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

48.73 -0.19 (-0.38%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.54 14.57 14.45 14.46 88,231 -0.11(-0.72%)
Dec 28, 2007 14.61 14.61 14.53 14.57 150,798 -0.02(-0.12%)
Dec 27, 2007 14.70 14.70 14.59 14.59 42,109 -0.18(-1.21%)
Dec 26, 2007 14.70 14.77 14.70 14.77 224,205 +0.02(+0.14%)
Dec 24, 2007 14.76 14.76 14.72 14.74 55,197 +0.10(+0.67%)
Dec 21, 2007 14.55 14.65 14.55 14.65 48,938 +0.18(+1.26%)
Dec 20, 2007 14.54 14.54 14.40 14.46 43,816 -0.01(-0.07%)
Dec 19, 2007 14.49 14.63 14.45 14.47 181,526 -0.01(-0.05%)
Dec 18, 2007 14.50 14.53 14.32 14.48 26,176 +0.09(+0.61%)
Dec 17, 2007 14.53 14.57 14.39 14.39 138,848 -0.22(-1.52%)
Dec 14, 2007 14.71 14.80 14.60 14.61 49,507 -0.18(-1.20%)
Dec 13, 2007 14.73 14.83 14.65 14.79 158,764 +0.01(+0.05%)
Dec 12, 2007 15.04 15.04 14.63 14.78 58,043 +0.04(+0.24%)
Dec 11, 2007 15.18 15.18 14.74 14.75 216,238 -0.40(-2.66%)
Dec 10, 2007 15.04 15.16 15.02 15.15 41,637 +0.16(+1.08%)
Dec 07, 2007 15.06 15.06 14.99 14.99 398,334 -0.03(-0.20%)
Dec 06, 2007 14.81 15.02 14.81 15.02 30,728 +0.24(+1.61%)
Dec 05, 2007 14.72 14.80 14.69 14.78 42,109 +0.21(+1.41%)
Dec 04, 2007 14.61 14.65 14.58 14.58 82,512 -0.13(-0.86%)
Dec 03, 2007 14.72 14.72 14.69 14.70 48,938 -0.07(-0.49%)
Nov 30, 2007 14.80 14.85 14.77 14.78 17,071 +0.18(+1.26%)
Nov 29, 2007 14.44 14.65 14.44 14.59 57,479 -0.03(-0.20%)
Nov 28, 2007 14.37 14.62 14.37 14.62 109,826 +0.44(+3.10%)
Nov 27, 2007 14.03 14.18 13.96 14.18 117,224 +0.24(+1.74%)
Nov 26, 2007 14.21 14.21 13.94 13.94 11,380 -0.36(-2.48%)
Nov 23, 2007 14.19 14.29 14.19 14.29 6,828 +0.24(+1.68%)
Nov 21, 2007 14.14 14.19 14.06 14.06 83,650 -0.26(-1.80%)
Nov 20, 2007 14.26 14.36 14.09 14.32 162,179 +0.07(+0.48%)
Nov 19, 2007 14.36 14.36 14.21 14.25 135,433 -0.19(-1.30%)
Nov 16, 2007 14.45 14.55 14.44 14.44 6,270 -0.06(-0.40%)
Nov 15, 2007 14.64 14.65 14.42 14.49 66,578 -0.28(-1.87%)
Nov 14, 2007 15.04 15.04 14.77 14.77 9,389 -0.02(-0.17%)
Nov 13, 2007 14.53 14.79 14.53 14.79 11,950 +0.40(+2.76%)
Nov 12, 2007 14.68 14.68 14.40 14.40 22,761 -0.26(-1.75%)
Nov 09, 2007 14.30 14.68 14.30 14.65 77,732 +0.08(+0.52%)
Nov 08, 2007 14.63 14.66 14.35 14.58 99,014 +0.05(+0.36%)
Nov 07, 2007 14.81 14.81 14.53 14.53 165,593 -0.46(-3.09%)
Nov 06, 2007 14.90 14.99 14.82 14.99 42,678 +0.17(+1.11%)
Nov 05, 2007 14.87 14.88 14.70 14.82 38,979 -0.09(-0.59%)
Nov 02, 2007 14.93 14.94 14.72 14.91 95,600 -0.07(-0.44%)
Nov 01, 2007 15.23 15.23 14.98 14.98 89,340 -0.45(-2.91%)
Oct 31, 2007 15.39 15.48 15.34 15.43 63,733 +0.13(+0.86%)
Oct 30, 2007 15.38 15.41 15.29 15.30 36,419 -0.14(-0.88%)
Oct 29, 2007 15.42 15.44 15.39 15.43 12,519 +0.14(+0.94%)
Oct 26, 2007 15.25 15.30 15.21 15.29 171,283 +0.17(+1.10%)
Oct 25, 2007 15.14 15.18 15.03 15.12 41,540 -0.06(-0.37%)
Oct 24, 2007 15.15 15.18 14.92 15.18 250,381 -0.01(-0.03%)
Oct 23, 2007 15.17 15.18 15.08 15.18 13,088 +0.10(+0.64%)
Oct 22, 2007 14.95 15.14 14.95 15.08 39,264 +0.04(+0.29%)
Oct 19, 2007 15.35 15.35 15.04 15.04 16,502 -0.38(-2.46%)
Oct 18, 2007 15.38 15.43 15.38 15.42 7,397 +0.06(+0.42%)
Oct 17, 2007 15.56 15.56 15.36 15.36 47,231 -0.14(-0.88%)
Oct 16, 2007 15.56 15.56 15.47 15.49 67,716 -0.11(-0.70%)
Oct 15, 2007 15.92 15.92 15.55 15.60 29,590 -0.11(-0.71%)
Oct 12, 2007 15.72 15.72 15.70 15.71 13,088 +0.02(+0.13%)
Oct 11, 2007 15.83 15.86 15.63 15.69 106,981 -0.04(-0.26%)
Oct 10, 2007 15.79 15.79 15.71 15.73 8,535 -0.10(-0.64%)
Oct 09, 2007 15.76 15.84 15.71 15.84 14,795 +0.15(+0.94%)
Oct 08, 2007 15.75 15.75 15.69 15.69 8,535 -0.11(-0.68%)
Oct 05, 2007 15.75 15.82 15.75 15.80 8,535 +0.14(+0.91%)
Oct 04, 2007 15.65 15.65 15.63 15.65 53,490 +0.05(+0.32%)
Oct 03, 2007 15.60 15.68 15.60 15.60 66,578 -0.05(-0.35%)
Oct 02, 2007 15.65 15.66 15.60 15.66 19,916 +0.02(+0.12%)
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.