Skip to main content

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

48.73 -0.19 (-0.38%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.25 26.25 26.25 0 -0.10(-0.39%)
Dec 28, 2017 26.34 26.36 26.28 26.36 434,889 +0.07(+0.26%)
Dec 27, 2017 26.31 26.32 26.26 26.29 533,635 -0.01(-0.03%)
Dec 26, 2017 26.31 26.38 26.28 26.30 125,788 +0.00(+0.00%)
Dec 22, 2017 26.32 26.32 26.24 26.30 132,373 +0.01(+0.03%)
Dec 21, 2017 26.20 26.34 26.17 26.29 166,283 +0.14(+0.52%)
Dec 20, 2017 26.25 26.28 26.15 26.15 656,045 +0.00(+0.00%)
Dec 19, 2017 26.30 26.31 26.15 26.15 404,852 -0.10(-0.39%)
Dec 18, 2017 26.23 26.30 26.23 26.25 322,400 +0.17(+0.66%)
Dec 15, 2017 26.03 26.16 25.99 26.08 230,778 +0.20(+0.76%)
Dec 14, 2017 26.05 26.06 25.88 25.88 556,553 -0.13(-0.49%)
Dec 13, 2017 26.08 26.13 26.01 26.01 238,363 -0.04(-0.16%)
Dec 12, 2017 26.03 26.14 26.01 26.05 461,253 +0.05(+0.19%)
Dec 11, 2017 25.91 26.00 25.91 26.00 570,305 +0.07(+0.26%)
Dec 08, 2017 25.84 25.93 25.80 25.93 734,441 +0.16(+0.62%)
Dec 07, 2017 25.69 25.83 25.69 25.77 180,797 +0.05(+0.20%)
Dec 06, 2017 25.79 25.81 25.72 25.72 248,591 -0.08(-0.33%)
Dec 05, 2017 25.98 25.98 25.77 25.81 359,068 -0.14(-0.55%)
Dec 04, 2017 26.01 26.13 25.95 25.95 563,371 +0.16(+0.61%)
Dec 01, 2017 25.79 25.87 25.59 25.79 280,278 -0.03(-0.12%)
Nov 30, 2017 25.72 25.95 25.72 25.83 2,072,964 +0.21(+0.83%)
Nov 29, 2017 25.44 25.66 25.44 25.61 216,701 +0.22(+0.87%)
Nov 28, 2017 25.08 25.41 25.07 25.39 222,733 +0.35(+1.38%)
Nov 27, 2017 25.04 25.09 25.02 25.05 124,726 -0.03(-0.12%)
Nov 24, 2017 25.11 25.11 25.08 25.08 58,880 +0.01(+0.05%)
Nov 22, 2017 25.10 25.11 25.06 25.06 121,669 -0.02(-0.07%)
Nov 21, 2017 25.04 25.10 25.04 25.08 214,849 +0.10(+0.41%)
Nov 20, 2017 24.95 25.00 24.93 24.98 433,498 +0.04(+0.17%)
Nov 17, 2017 24.89 24.98 24.89 24.94 430,797 -0.03(-0.14%)
Nov 16, 2017 24.86 25.02 24.86 24.97 216,870 +0.19(+0.75%)
Nov 15, 2017 24.77 24.84 24.67 24.79 158,468 -0.08(-0.32%)
Nov 14, 2017 24.82 24.87 24.76 24.87 145,916 -0.07(-0.29%)
Nov 13, 2017 24.85 24.96 24.83 24.94 101,043 +0.01(+0.03%)
Nov 10, 2017 24.90 24.93 24.87 24.93 164,694 -0.01(-0.03%)
Nov 09, 2017 24.85 24.95 24.79 24.94 118,575 -0.03(-0.10%)
Nov 08, 2017 24.96 24.98 24.89 24.96 230,915 -0.02(-0.07%)
Nov 07, 2017 25.07 25.09 24.94 24.98 101,702 -0.06(-0.24%)
Nov 06, 2017 25.02 25.06 25.00 25.04 101,087 +0.00(+0.00%)
Nov 03, 2017 25.00 25.06 25.00 25.04 508,773 -0.02(-0.07%)
Nov 02, 2017 25.02 25.07 24.91 25.06 376,938 +0.02(+0.07%)
Nov 01, 2017 25.05 25.11 25.01 25.04 95,912 +0.07(+0.27%)
Oct 31, 2017 24.95 25.00 24.95 24.97 109,380 +0.03(+0.14%)
Oct 30, 2017 25.02 24.91 24.94 47,165 -0.09(-0.37%)
Oct 27, 2017 25.03 25.07 24.94 25.03 156,364 -0.05(-0.20%)
Oct 26, 2017 25.12 25.18 25.08 25.08 71,763 +0.04(+0.16%)
Oct 25, 2017 25.15 25.15 24.92 25.04 155,748 -0.12(-0.49%)
Oct 24, 2017 25.17 25.21 25.15 25.17 111,773 +0.05(+0.20%)
Oct 23, 2017 25.17 25.21 25.11 25.11 68,935 -0.03(-0.10%)
Oct 20, 2017 25.08 25.15 25.07 25.14 55,598 +0.15(+0.61%)
Oct 19, 2017 24.84 24.99 24.84 24.99 80,633 +0.04(+0.18%)
Oct 18, 2017 24.98 24.98 24.92 24.94 55,360 +0.03(+0.11%)
Oct 17, 2017 24.94 24.94 24.87 24.92 57,780 -0.01(-0.05%)
Oct 16, 2017 24.92 24.95 24.88 24.93 18,339 +0.04(+0.15%)
Oct 13, 2017 24.96 24.96 24.85 24.89 29,644 -0.00(-0.00%)
Oct 12, 2017 24.92 24.93 24.85 24.89 74,137 -0.08(-0.31%)
Oct 11, 2017 24.95 24.98 24.95 24.97 42,662 +0.00(+0.02%)
Oct 10, 2017 24.91 25.00 24.91 24.97 21,816 +0.11(+0.43%)
Oct 09, 2017 24.97 24.97 24.85 24.86 26,489 -0.09(-0.36%)
Oct 06, 2017 25.01 25.01 24.92 24.95 14,966 -0.08(-0.33%)
Oct 05, 2017 24.95 25.05 24.92 25.03 36,167 +0.13(+0.51%)
Oct 04, 2017 24.86 24.95 24.86 24.91 72,841 +0.04(+0.15%)
Oct 03, 2017 24.83 24.88 24.82 24.87 46,574 +0.06(+0.23%)
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.