Skip to main content

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

48.75 -0.17 (-0.35%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 48.05 48.11 47.67 47.68 1,625,377 -0.57(-1.17%)
Apr 29, 2024 48.08 48.30 48.05 48.25 1,359,024 +0.22(+0.46%)
Apr 26, 2024 47.93 48.17 47.86 48.03 1,581,543 -0.11(-0.23%)
Apr 25, 2024 48.09 48.22 47.73 48.14 2,593,203 -0.12(-0.25%)
Apr 24, 2024 48.09 48.33 48.00 48.26 1,879,038 -0.02(-0.04%)
Apr 23, 2024 48.09 48.35 48.00 48.28 1,536,796 +0.35(+0.73%)
Apr 22, 2024 47.72 48.16 47.52 47.93 3,069,902 +0.37(+0.77%)
Apr 19, 2024 47.30 47.62 47.28 47.56 3,025,843 +0.38(+0.80%)
Apr 18, 2024 47.27 47.45 47.06 47.18 2,002,674 +0.09(+0.19%)
Apr 17, 2024 47.30 47.37 46.94 47.09 2,235,369 -0.04(-0.08%)
Apr 16, 2024 47.43 47.45 47.02 47.13 3,117,431 -0.23(-0.48%)
Apr 15, 2024 48.07 48.16 47.22 47.36 3,392,479 -0.26(-0.54%)
Apr 12, 2024 48.09 48.16 47.47 47.62 2,450,895 -0.71(-1.46%)
Apr 11, 2024 48.58 48.58 48.06 48.33 2,031,721 -0.12(-0.25%)
Apr 10, 2024 48.57 48.69 48.22 48.45 2,728,276 -0.67(-1.36%)
Apr 09, 2024 49.10 49.17 48.72 49.11 2,190,751 +0.12(+0.24%)
Apr 08, 2024 48.95 49.10 48.91 48.99 1,618,020 +0.05(+0.10%)
Apr 05, 2024 48.66 49.06 48.58 48.94 1,814,676 +0.28(+0.57%)
Apr 04, 2024 49.42 49.49 48.56 48.66 2,756,243 -0.43(-0.87%)
Apr 03, 2024 49.14 49.28 48.97 49.09 2,530,120 -0.09(-0.18%)
Apr 02, 2024 49.31 49.32 49.05 49.18 2,053,700 -0.32(-0.64%)
Apr 01, 2024 49.83 49.84 49.46 49.50 2,538,037 -0.31(-0.62%)
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%)
Jan 02, 2024 45.96 46.51 45.93 46.41 4,104,035 +0.30(+0.64%)
Dec 29, 2023 46.17 46.24 45.97 46.11 2,368,951 -0.10(-0.21%)
Dec 28, 2023 46.11 46.27 46.11 46.21 1,639,935 +0.06(+0.13%)
Dec 27, 2023 46.06 46.17 45.97 46.15 3,025,889 +0.08(+0.17%)
Dec 26, 2023 45.89 46.17 45.83 46.08 1,542,361 +0.25(+0.54%)
Dec 22, 2023 45.76 46.01 45.66 45.83 3,113,032 +0.19(+0.41%)
Dec 21, 2023 45.52 45.67 45.29 45.64 2,406,577 +0.41(+0.90%)
Dec 20, 2023 45.85 45.95 45.21 45.23 2,736,189 -0.74(-1.61%)
Dec 19, 2023 45.72 45.98 45.66 45.98 2,315,983 +0.34(+0.74%)
Dec 18, 2023 45.75 45.77 45.62 45.64 2,344,714 +0.09(+0.20%)
Dec 15, 2023 45.60 45.70 45.42 45.55 2,882,182 -0.11(-0.24%)
Dec 14, 2023 45.59 45.84 45.47 45.66 2,940,499 +0.32(+0.72%)
Dec 13, 2023 44.67 45.35 44.60 45.33 2,941,124 +0.69(+1.54%)
Dec 12, 2023 44.45 44.65 44.31 44.64 2,042,866 +0.21(+0.47%)
Dec 11, 2023 44.16 44.45 44.13 44.44 3,908,862 +0.30(+0.67%)
Dec 08, 2023 43.87 44.19 43.86 44.14 3,325,142 +0.21(+0.47%)
Dec 07, 2023 43.76 44.00 43.74 43.94 3,164,228 +0.27(+0.61%)
Dec 06, 2023 43.94 44.01 43.61 43.67 2,185,616 -0.09(-0.20%)
Dec 05, 2023 43.78 43.83 43.64 43.76 19,889,784 -0.21(-0.47%)
Dec 04, 2023 43.76 43.99 43.74 43.97 4,446,757 -0.12(-0.27%)
Dec 01, 2023 43.62 44.10 43.62 44.08 2,400,884 +0.39(+0.90%)
Nov 30, 2023 43.49 43.72 43.38 43.69 1,947,046 +0.29(+0.66%)
Nov 29, 2023 43.60 43.72 43.38 43.40 2,534,530 +0.03(+0.07%)
Nov 28, 2023 43.27 43.49 43.23 43.38 2,012,823 +0.05(+0.11%)
Nov 27, 2023 43.34 43.42 43.27 43.33 3,755,561 -0.09(-0.20%)
Nov 24, 2023 43.34 43.41 43.30 43.41 1,015,078 +0.12(+0.27%)
Nov 22, 2023 43.26 43.42 43.21 43.30 2,167,367 +0.23(+0.53%)
Nov 21, 2023 43.09 43.14 42.98 43.07 2,053,659 -0.14(-0.32%)
Nov 20, 2023 42.89 43.31 42.88 43.21 2,829,949 +0.29(+0.66%)
Nov 17, 2023 42.90 42.97 42.81 42.92 1,872,931 +0.10(+0.23%)
Nov 16, 2023 42.68 42.83 42.62 42.82 1,557,469 +0.02(+0.05%)
Nov 15, 2023 42.77 42.95 42.73 42.80 3,538,192 +0.16(+0.37%)
Nov 14, 2023 42.27 42.76 42.23 42.65 1,648,105 +1.00(+2.41%)
Nov 13, 2023 41.62 41.79 41.54 41.64 2,421,235 -0.11(-0.26%)
Nov 10, 2023 41.31 41.78 41.19 41.75 1,387,852 +0.57(+1.39%)
Nov 09, 2023 41.57 41.57 41.13 41.18 1,610,025 -0.29(-0.69%)
Nov 08, 2023 41.53 41.55 41.24 41.47 1,410,047 -0.03(-0.07%)
Nov 07, 2023 41.43 41.60 41.33 41.50 1,339,947 +0.04(+0.09%)
Nov 06, 2023 41.57 41.61 41.29 41.46 3,586,075 -0.06(-0.14%)
Nov 03, 2023 41.33 41.69 41.33 41.52 2,426,784 +0.54(+1.32%)
Nov 02, 2023 40.59 41.00 40.56 40.97 3,188,095 +0.73(+1.81%)
Nov 01, 2023 39.93 40.31 39.88 40.25 3,066,190 +0.35(+0.89%)
Oct 31, 2023 39.62 39.90 39.51 39.89 3,188,619 +0.35(+0.90%)
Oct 30, 2023 39.23 39.64 39.17 39.54 2,377,758 +0.54(+1.39%)
Oct 27, 2023 39.38 39.41 38.87 39.00 4,572,669 -0.22(-0.55%)
Oct 26, 2023 39.45 39.56 39.12 39.21 2,692,752 -0.29(-0.72%)
Oct 25, 2023 39.89 39.93 39.45 39.50 2,728,407 -0.44(-1.11%)
Oct 24, 2023 39.89 40.09 39.73 39.94 3,922,824 +0.31(+0.79%)
Oct 23, 2023 39.59 40.04 39.49 39.63 5,505,291 -0.12(-0.30%)
Oct 20, 2023 40.18 40.22 39.73 39.74 2,975,391 -0.46(-1.15%)
Oct 19, 2023 40.62 40.85 40.14 40.21 2,378,403 -0.27(-0.66%)
Oct 18, 2023 40.88 40.95 40.39 40.47 2,719,528 -0.60(-1.46%)
Oct 17, 2023 40.73 41.30 40.70 41.07 1,568,405 +0.09(+0.22%)
Oct 16, 2023 40.77 41.08 40.72 40.98 1,561,490 +0.47(+1.17%)
Oct 13, 2023 40.82 40.96 40.34 40.51 4,355,682 -0.21(-0.51%)
Oct 12, 2023 41.13 41.16 40.48 40.72 1,492,610 -0.38(-0.93%)
Oct 11, 2023 41.08 41.15 40.80 41.10 1,440,706 +0.14(+0.34%)
Oct 10, 2023 40.80 41.18 40.72 40.96 1,483,974 +0.31(+0.75%)
Oct 09, 2023 40.21 40.71 40.17 40.66 1,342,349 +0.23(+0.56%)
Oct 06, 2023 39.77 40.59 39.56 40.43 2,864,778 +0.44(+1.11%)
Oct 05, 2023 40.03 40.07 39.70 39.99 1,933,464 -0.08(-0.20%)
Oct 04, 2023 39.92 40.13 39.66 40.07 2,680,651 +0.26(+0.64%)
Oct 03, 2023 40.16 40.30 39.69 39.81 3,117,770 -0.56(-1.39%)
Oct 02, 2023 40.52 40.58 40.12 40.37 5,660,799 -0.23(-0.56%)
Sep 29, 2023 41.05 41.05 40.46 40.60 1,983,765 -0.12(-0.29%)
Sep 28, 2023 40.44 40.86 40.42 40.72 1,547,039 +0.23(+0.56%)
Sep 27, 2023 40.66 40.71 40.16 40.49 2,238,195 -0.06(-0.15%)
Sep 26, 2023 40.89 40.97 40.47 40.55 1,887,329 -0.62(-1.51%)
Sep 25, 2023 40.92 41.18 40.98 41.17 1,285,481 +0.11(+0.26%)
Sep 22, 2023 41.30 41.37 41.02 41.06 1,521,139 -0.17(-0.41%)
Sep 21, 2023 41.63 41.65 41.20 41.23 1,517,909 -0.64(-1.53%)
Sep 20, 2023 42.32 42.42 41.87 41.87 1,453,877 -0.32(-0.77%)
Sep 19, 2023 42.25 42.26 41.93 42.19 1,271,169 -0.10(-0.23%)
Sep 18, 2023 42.29 42.41 42.21 42.29 1,029,322 -0.03(-0.07%)
Sep 15, 2023 42.62 42.66 42.28 42.32 1,401,991 -0.46(-1.08%)
Sep 14, 2023 42.63 42.85 42.55 42.78 1,384,701 +0.41(+0.97%)
Sep 13, 2023 42.41 42.50 42.23 42.37 858,137 -0.01(-0.02%)
Sep 12, 2023 42.40 42.60 42.32 42.38 1,120,274 -0.14(-0.32%)
Sep 11, 2023 42.46 42.54 42.37 42.52 1,022,468 +0.28(+0.67%)
Sep 08, 2023 42.20 42.34 42.15 42.23 925,643 +0.06(+0.14%)
Sep 07, 2023 42.09 42.25 42.08 42.17 1,165,321 -0.07(-0.16%)
Sep 06, 2023 42.27 42.32 41.99 42.24 1,031,415 -0.10(-0.23%)
Sep 05, 2023 42.60 42.65 42.31 42.34 1,972,062 -0.32(-0.76%)
Sep 01, 2023 42.81 42.88 42.54 42.66 1,862,672 +0.09(+0.21%)
Aug 31, 2023 42.71 42.81 42.56 42.58 977,427 -0.04(-0.09%)
Aug 30, 2023 42.57 42.73 42.47 42.61 1,833,994 +0.08(+0.18%)
Aug 29, 2023 42.04 42.57 42.03 42.54 2,710,703 +0.47(+1.12%)
Aug 28, 2023 41.96 42.14 41.91 42.07 1,615,731 +0.27(+0.66%)
Aug 25, 2023 41.68 41.91 41.34 41.79 1,624,714 +0.26(+0.64%)
Aug 24, 2023 42.08 42.26 41.51 41.53 1,220,620 -0.48(-1.14%)
Aug 23, 2023 41.67 42.06 41.66 42.01 1,206,818 +0.39(+0.94%)
Aug 22, 2023 41.87 41.89 41.56 41.62 1,827,962 -0.14(-0.33%)
Aug 21, 2023 41.71 41.85 41.43 41.75 1,755,611 +0.04(+0.09%)
Aug 18, 2023 41.40 41.80 41.35 41.71 1,516,178 +0.05(+0.12%)
Aug 17, 2023 42.20 42.20 41.64 41.66 3,005,388 -0.40(-0.95%)
Aug 16, 2023 42.33 42.47 42.05 42.07 1,219,627 -0.32(-0.76%)
Aug 15, 2023 42.69 42.70 42.32 42.39 1,208,481 -0.55(-1.28%)
Aug 14, 2023 42.77 42.94 42.68 42.94 1,922,067 +0.09(+0.21%)
Aug 11, 2023 42.71 42.95 42.64 42.85 1,118,847 -0.01(-0.02%)
Aug 10, 2023 43.07 43.37 42.76 42.86 1,347,295 +0.02(+0.05%)
Aug 09, 2023 43.15 43.16 42.78 42.84 1,093,496 -0.31(-0.73%)
Aug 08, 2023 43.05 43.18 42.75 43.15 1,363,151 -0.25(-0.59%)
Aug 07, 2023 43.15 43.43 43.13 43.41 889,853 +0.48(+1.12%)
Aug 04, 2023 43.24 43.48 42.89 42.93 1,989,999 -0.03(-0.07%)
Aug 03, 2023 42.95 43.12 42.82 42.96 1,558,088 -0.20(-0.45%)
Aug 02, 2023 43.36 43.40 43.08 43.15 1,625,348 -0.51(-1.17%)
Aug 01, 2023 43.64 43.72 43.56 43.66 1,295,477 -0.11(-0.25%)
Jul 31, 2023 43.75 43.84 43.60 43.77 1,618,031 +0.10(+0.22%)
Jul 28, 2023 43.68 43.79 43.53 43.67 1,747,863 +0.33(+0.77%)
Jul 27, 2023 43.97 43.99 43.27 43.34 2,075,326 -0.29(-0.67%)
Jul 26, 2023 43.49 43.73 43.44 43.63 2,118,246 +0.01(+0.02%)
Jul 25, 2023 43.55 43.71 43.49 43.62 2,182,013 +0.03(+0.07%)
Jul 24, 2023 43.53 43.66 43.47 43.59 1,685,285 +0.15(+0.34%)
Jul 21, 2023 43.57 43.59 43.42 43.45 1,626,237 -0.01(-0.02%)
Jul 20, 2023 43.47 43.58 43.39 43.46 1,505,621 -0.11(-0.25%)
Jul 19, 2023 43.50 43.66 43.44 43.56 1,864,074 +0.20(+0.45%)
Jul 18, 2023 43.03 43.43 42.99 43.37 1,612,633 +0.33(+0.77%)
Jul 17, 2023 42.91 43.14 42.86 43.04 2,057,710 +0.03(+0.07%)
Jul 14, 2023 43.27 43.27 42.94 43.01 1,225,970 -0.20(-0.45%)
Jul 13, 2023 43.10 43.27 43.05 43.20 3,445,754 +0.26(+0.62%)
Jul 12, 2023 42.97 43.06 42.85 42.94 1,817,779 +0.32(+0.76%)
Jul 11, 2023 42.29 42.65 42.24 42.61 1,129,022 +0.44(+1.05%)
Jul 10, 2023 41.94 42.20 41.92 42.17 1,336,807 +0.22(+0.51%)
Jul 07, 2023 41.89 42.33 41.85 41.96 1,570,010 -0.01(-0.02%)
Jul 06, 2023 41.99 42.01 41.72 41.97 1,932,069 -0.36(-0.86%)
Jul 05, 2023 42.23 42.42 42.19 42.33 3,365,870 -0.10(-0.23%)
Jul 03, 2023 42.24 42.45 42.21 42.43 1,419,513 +0.12(+0.28%)
Jun 30, 2023 42.15 42.39 42.15 42.31 2,039,662 +0.41(+0.98%)
Jun 29, 2023 41.64 41.91 41.60 41.90 1,302,306 +0.23(+0.54%)
Jun 28, 2023 41.66 41.75 41.51 41.67 1,899,650 -0.03(-0.07%)
Jun 27, 2023 41.33 41.77 41.32 41.70 2,043,820 +0.46(+1.12%)
Jun 26, 2023 41.21 41.38 41.17 41.24 1,190,807 +0.03(+0.07%)
Jun 23, 2023 41.19 41.35 41.11 41.21 1,342,398 -0.27(-0.66%)
Jun 22, 2023 41.47 41.53 41.34 41.49 1,044,694 -0.06(-0.14%)
Jun 21, 2023 41.59 41.71 41.48 41.55 1,383,518 -0.18(-0.42%)
Jun 20, 2023 41.85 41.85 41.54 41.72 2,911,262 -0.33(-0.78%)
Jun 16, 2023 42.37 42.37 42.01 42.05 1,759,042 -0.13(-0.30%)
Jun 15, 2023 41.53 42.28 41.53 42.18 2,568,667 +2.39(+6.00%)
May 08, 2023 39.84 39.89 39.65 39.79 917,449 +0.00(+0.00%)
May 05, 2023 39.51 39.88 39.48 39.79 1,525,675 +0.60(+1.54%)
May 04, 2023 39.39 39.44 39.03 39.19 2,036,856 -0.32(-0.81%)
May 03, 2023 39.86 40.07 39.48 39.51 1,616,667 -0.31(-0.78%)
May 02, 2023 40.20 40.20 39.51 39.82 1,585,789 -0.48(-1.19%)
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.