Skip to main content

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

48.71 -0.21 (-0.44%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 17.88 17.89 17.89 17.89 25,358 +0.01(+0.08%)
Dec 30, 2013 17.88 17.91 17.81 17.88 56,326 +0.05(+0.26%)
Dec 27, 2013 17.87 17.88 17.83 17.83 10,086 +0.02(+0.10%)
Dec 26, 2013 17.79 17.85 17.79 17.81 9,920 +0.09(+0.51%)
Dec 24, 2013 17.77 17.77 17.71 17.72 7,079 +0.02(+0.13%)
Dec 23, 2013 17.70 17.73 17.64 17.70 532,481 +0.06(+0.35%)
Dec 20, 2013 17.55 17.66 17.55 17.64 35,268 +0.11(+0.61%)
Dec 19, 2013 17.44 17.53 17.44 17.53 49,040 -0.00(-0.00%)
Dec 18, 2013 17.24 17.53 17.20 17.53 18,159 +0.26(+1.53%)
Dec 17, 2013 17.31 17.31 17.23 17.27 23,898 -0.07(-0.39%)
Dec 16, 2013 17.31 17.34 17.30 17.34 26,869 +0.10(+0.57%)
Dec 13, 2013 17.24 17.24 17.16 17.24 16,920 +0.03(+0.15%)
Dec 12, 2013 17.21 17.24 17.16 17.21 29,262 -0.03(-0.16%)
Dec 11, 2013 17.48 17.48 17.24 17.24 22,514 -0.24(-1.35%)
Dec 10, 2013 17.51 17.51 17.47 17.48 20,339 -0.07(-0.38%)
Dec 09, 2013 17.55 17.56 17.54 17.54 10,885 +0.05(+0.31%)
Dec 06, 2013 17.46 17.50 17.39 17.49 19,418 +0.23(+1.33%)
Dec 05, 2013 17.33 17.34 17.24 17.26 39,086 -0.12(-0.70%)
Dec 04, 2013 17.35 17.45 17.28 17.38 26,541 -0.02(-0.09%)
Dec 03, 2013 17.41 17.42 17.34 17.39 10,281 -0.05(-0.28%)
Dec 02, 2013 17.53 17.57 17.44 17.44 9,964 -0.16(-0.90%)
Nov 29, 2013 17.57 17.60 17.57 17.60 1,748 +0.08(+0.45%)
Nov 27, 2013 17.54 17.57 17.51 17.52 16,291 -0.01(-0.08%)
Nov 26, 2013 17.56 17.57 17.52 17.54 14,246 +0.03(+0.16%)
Nov 25, 2013 17.62 17.62 17.51 17.51 12,888 -0.08(-0.43%)
Nov 22, 2013 17.52 17.59 17.46 17.59 22,321 +0.09(+0.52%)
Nov 21, 2013 17.38 17.50 17.38 17.50 59,139 +0.19(+1.11%)
Nov 20, 2013 17.45 17.49 17.30 17.30 33,066 -0.12(-0.68%)
Nov 19, 2013 17.43 17.47 17.42 17.42 10,468 +0.01(+0.03%)
Nov 18, 2013 17.51 17.53 17.42 17.42 14,366 -0.03(-0.19%)
Nov 15, 2013 17.44 17.45 17.40 17.45 20,963 +0.10(+0.55%)
Nov 14, 2013 17.30 17.41 17.30 17.35 8,143 +0.18(+1.07%)
Nov 12, 2013 17.19 17.26 17.13 17.17 88,959 -0.07(-0.43%)
Nov 11, 2013 17.27 17.27 17.23 17.24 53,020 +0.05(+0.29%)
Nov 08, 2013 17.03 17.20 17.03 17.20 19,059 +0.06(+0.35%)
Nov 07, 2013 17.27 17.27 17.11 17.14 5,858 -0.08(-0.46%)
Nov 06, 2013 17.18 17.22 17.16 17.22 42,713 +0.11(+0.65%)
Nov 05, 2013 17.13 17.13 17.06 17.10 30,475 -0.04(-0.22%)
Nov 04, 2013 17.15 17.17 17.08 17.14 49,217 +0.05(+0.29%)
Nov 01, 2013 17.06 17.10 17.00 17.09 32,249 +0.03(+0.19%)
Oct 31, 2013 17.07 17.14 16.82 17.06 13,070 -0.05(-0.29%)
Oct 30, 2013 17.21 17.21 17.10 17.11 35,423 -0.07(-0.38%)
Oct 29, 2013 17.13 17.19 17.13 17.17 43,758 +0.10(+0.60%)
Oct 28, 2013 17.08 17.11 17.06 17.07 39,919 +0.01(+0.03%)
Oct 25, 2013 17.04 17.07 17.00 17.07 29,923 +0.08(+0.44%)
Oct 24, 2013 16.99 17.02 16.94 16.99 11,509 +0.04(+0.23%)
Oct 23, 2013 17.03 17.03 16.89 16.95 33,118 -0.09(-0.54%)
Oct 22, 2013 17.01 17.10 17.01 17.05 19,007 +0.11(+0.62%)
Oct 21, 2013 16.99 16.99 16.91 16.94 25,813 +0.00(+0.01%)
Oct 18, 2013 17.01 17.01 16.89 16.94 24,642 +0.07(+0.39%)
Oct 17, 2013 16.71 16.87 16.71 16.87 29,809 +0.15(+0.92%)
Oct 16, 2013 16.58 16.77 16.58 16.72 71,668 +0.18(+1.08%)
Oct 15, 2013 16.65 16.65 16.54 16.54 535,847 -0.12(-0.72%)
Oct 14, 2013 16.50 16.66 16.50 16.66 19,465 +0.09(+0.52%)
Oct 11, 2013 16.49 16.61 16.47 16.57 92,278 +0.09(+0.52%)
Oct 10, 2013 16.33 16.50 16.31 16.49 189,120 +0.28(+1.74%)
Oct 09, 2013 16.13 16.20 16.07 16.20 13,611 +0.08(+0.52%)
Oct 08, 2013 16.29 16.29 16.12 16.12 30,303 -0.17(-1.03%)
Oct 07, 2013 16.32 16.36 16.28 16.29 29,294 -0.11(-0.65%)
Oct 04, 2013 16.29 16.41 16.29 16.39 51,256 +0.09(+0.56%)
Oct 03, 2013 16.36 16.38 16.22 16.30 36,890 -0.10(-0.60%)
Oct 02, 2013 16.36 16.41 16.31 16.40 29,018 +0.00(+0.01%)
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.