Skip to main content

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

48.68 -0.24 (-0.49%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.71 12.76 12.71 12.74 22,555 +0.06(+0.44%)
Apr 28, 2011 12.69 12.69 12.67 12.69 5,331 +0.00(+0.01%)
Apr 27, 2011 12.61 12.68 12.58 12.68 12,737 +0.09(+0.70%)
Apr 26, 2011 12.52 12.60 12.52 12.60 9,823 +0.12(+0.98%)
Apr 25, 2011 12.50 12.50 12.47 12.47 14,276 -0.00(-0.04%)
Apr 21, 2011 12.49 12.49 12.45 12.48 15,264 +0.03(+0.22%)
Apr 20, 2011 12.48 12.48 12.44 12.45 21,666 +0.14(+1.17%)
Apr 19, 2011 12.29 12.31 12.26 12.31 5,248 +0.03(+0.23%)
Apr 18, 2011 12.25 12.28 12.19 12.28 59,762 -0.14(-1.11%)
Apr 15, 2011 12.36 12.43 12.36 12.42 15,993 +0.06(+0.51%)
Apr 14, 2011 12.30 12.36 12.30 12.35 16,269 +0.01(+0.09%)
Apr 13, 2011 12.41 12.41 12.30 12.34 24,723 -0.03(-0.23%)
Apr 12, 2011 12.37 12.37 12.33 12.37 22,632 -0.13(-1.02%)
Apr 11, 2011 12.54 12.56 12.50 12.50 18,454 -0.02(-0.18%)
Apr 08, 2011 12.56 12.56 12.51 12.52 7,450 -0.04(-0.33%)
Apr 07, 2011 12.61 12.61 12.55 12.56 9,039 -0.03(-0.23%)
Apr 06, 2011 12.58 12.59 12.57 12.59 9,172 +0.05(+0.36%)
Apr 05, 2011 12.54 12.58 12.54 12.54 62,941 +0.02(+0.16%)
Apr 04, 2011 12.57 12.58 12.52 12.52 148,922 +0.01(+0.05%)
Apr 01, 2011 12.55 12.56 12.51 12.52 10,993 +0.04(+0.31%)
Mar 31, 2011 12.48 12.50 12.45 12.48 34,028 -0.00(-0.03%)
Mar 30, 2011 12.48 12.51 12.48 12.48 5,811 +0.09(+0.77%)
Mar 29, 2011 12.30 12.39 12.27 12.39 45,463 +0.02(+0.13%)
Mar 28, 2011 12.37 12.39 12.37 12.37 28,051 +0.01(+0.12%)
Mar 25, 2011 12.36 12.39 12.36 12.36 14,161 +0.05(+0.44%)
Mar 24, 2011 12.30 12.31 12.23 12.30 16,898 +0.09(+0.77%)
Mar 23, 2011 12.13 12.21 12.13 12.21 7,036 -0.01(-0.12%)
Mar 22, 2011 12.25 12.25 12.20 12.22 48,818 -0.01(-0.09%)
Mar 21, 2011 12.26 12.26 12.23 12.23 47,151 +0.12(+0.97%)
Mar 18, 2011 12.15 12.19 12.12 12.12 27,665 +0.10(+0.86%)
Mar 17, 2011 12.04 12.05 11.99 12.01 18,537 +0.16(+1.31%)
Mar 16, 2011 12.05 12.06 11.77 11.86 15,244 -0.22(-1.81%)
Mar 15, 2011 12.03 12.11 12.01 12.08 34,198 -0.07(-0.60%)
Mar 14, 2011 12.18 12.21 12.13 12.15 13,825 -0.15(-1.20%)
Mar 11, 2011 12.17 12.32 12.17 12.30 49,271 +0.09(+0.76%)
Mar 10, 2011 12.30 12.30 12.20 12.20 16,686 -0.23(-1.84%)
Mar 09, 2011 12.40 12.43 12.39 12.43 2,871 -0.03(-0.20%)
Mar 08, 2011 12.36 12.46 12.36 12.46 8,731 +0.16(+1.28%)
Mar 07, 2011 12.43 12.43 12.28 12.30 14,236 -0.05(-0.44%)
Mar 04, 2011 12.41 12.41 12.31 12.36 8,337 -0.14(-1.09%)
Mar 03, 2011 12.42 12.49 12.42 12.49 36,499 +0.21(+1.72%)
Mar 02, 2011 12.26 12.33 12.26 12.28 12,195 -0.02(-0.20%)
Mar 01, 2011 12.49 12.50 12.30 12.30 10,006 -0.17(-1.35%)
Feb 28, 2011 12.48 12.48 12.45 12.47 32,297 +0.09(+0.70%)
Feb 25, 2011 12.37 12.39 12.34 12.39 7,982 +0.10(+0.84%)
Feb 24, 2011 12.32 12.32 12.22 12.28 22,241 -0.03(-0.24%)
Feb 23, 2011 12.38 12.39 12.27 12.31 40,729 -0.04(-0.32%)
Feb 22, 2011 12.29 12.54 12.29 12.35 14,158 -0.24(-1.92%)
Feb 18, 2011 12.60 12.60 12.57 12.60 16,730 +0.03(+0.28%)
Feb 17, 2011 12.52 12.56 12.51 12.56 30,916 +0.06(+0.45%)
Feb 16, 2011 12.46 12.51 12.46 12.51 26,664 +0.09(+0.69%)
Feb 15, 2011 12.45 12.45 12.41 12.42 93,055 -0.05(-0.38%)
Feb 14, 2011 12.46 12.47 12.42 12.47 28,084 +0.02(+0.13%)
Feb 11, 2011 12.32 12.45 12.32 12.45 4,052 +0.10(+0.83%)
Feb 10, 2011 12.31 12.35 12.30 12.35 11,841 +0.00(+0.03%)
Feb 09, 2011 12.38 12.38 12.30 12.34 21,481 -0.04(-0.35%)
Feb 08, 2011 12.34 12.40 12.34 12.39 29,824 +0.02(+0.14%)
Feb 07, 2011 12.31 12.38 12.31 12.37 27,635 +0.11(+0.88%)
Feb 04, 2011 12.27 12.27 12.21 12.26 26,243 -0.01(-0.07%)
Feb 03, 2011 12.18 12.27 12.16 12.27 22,035 +0.04(+0.36%)
Feb 02, 2011 12.26 12.26 12.22 12.23 17,928 -0.04(-0.33%)
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.