Skip to main content

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

48.67 -0.25 (-0.52%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.04 11.10 11.03 11.10 19,347 +0.05(+0.48%)
Aug 30, 2004 11.09 11.09 11.05 11.05 23,900 -0.07(-0.62%)
Aug 27, 2004 11.09 11.13 11.09 11.12 6,828 +0.02(+0.21%)
Aug 26, 2004 11.06 11.10 11.06 11.10 9,104 +0.03(+0.26%)
Aug 25, 2004 10.98 11.07 10.98 11.07 36,419 +0.11(+0.96%)
Aug 24, 2004 10.99 10.99 10.95 10.96 19,347 -0.02(-0.19%)
Aug 23, 2004 11.02 11.02 10.98 10.98 35,281 -0.05(-0.41%)
Aug 20, 2004 10.96 11.03 10.96 11.03 10,242 +0.09(+0.80%)
Aug 19, 2004 10.96 10.96 10.93 10.94 12,519 -0.01(-0.14%)
Aug 18, 2004 10.89 10.96 10.89 10.96 9,104 +0.14(+1.27%)
Aug 17, 2004 10.84 10.86 10.82 10.82 14,795 -0.01(-0.09%)
Aug 16, 2004 10.79 10.83 10.79 10.83 17,071 +0.13(+1.23%)
Aug 13, 2004 10.69 10.70 10.69 10.70 4,552 -0.03(-0.26%)
Aug 12, 2004 10.78 10.78 10.72 10.73 357,363 -0.05(-0.44%)
Aug 11, 2004 10.75 10.78 10.72 10.77 190,062 +0.05(+0.43%)
Aug 10, 2004 10.67 10.73 10.67 10.73 7,966 +0.06(+0.61%)
Aug 09, 2004 10.65 10.73 10.65 10.66 103,566 -0.01(-0.09%)
Aug 06, 2004 10.70 10.74 10.64 10.67 42,109 -0.11(-1.02%)
Aug 05, 2004 10.87 10.88 10.78 10.78 19,347 -0.17(-1.56%)
Aug 04, 2004 10.89 10.95 10.89 10.95 9,104 -0.01(-0.10%)
Aug 03, 2004 10.98 10.99 10.96 10.96 15,933 -0.03(-0.26%)
Aug 02, 2004 10.90 11.00 10.90 10.99 15,933 +0.08(+0.69%)
Jul 30, 2004 10.92 10.92 10.91 10.92 14,795 -0.04(-0.35%)
Jul 29, 2004 10.91 10.96 10.91 10.96 423,372 +0.06(+0.56%)
Jul 28, 2004 10.80 10.89 10.76 10.89 14,795 +0.08(+0.71%)
Jul 27, 2004 10.80 10.82 10.80 10.82 4,552 +0.06(+0.59%)
Jul 26, 2004 10.78 10.78 10.71 10.75 127,467 -0.01(-0.07%)
Jul 23, 2004 10.77 10.79 10.74 10.76 53,490 -0.05(-0.46%)
Jul 22, 2004 10.78 10.82 10.72 10.81 28,452 -0.03(-0.25%)
Jul 21, 2004 10.94 10.99 10.83 10.84 40,971 -0.06(-0.54%)
Jul 20, 2004 10.87 10.92 10.86 10.90 133,157 +0.01(+0.12%)
Jul 19, 2004 10.84 10.90 10.83 10.88 37,557 +0.04(+0.33%)
Jul 16, 2004 10.88 10.88 10.85 10.85 2,276 -0.02(-0.19%)
Jul 15, 2004 10.94 10.94 10.87 10.87 42,109 -0.05(-0.43%)
Jul 14, 2004 10.96 10.98 10.90 10.92 31,866 -0.03(-0.27%)
Jul 13, 2004 10.94 10.95 10.90 10.95 597,501 +0.01(+0.07%)
Jul 12, 2004 10.92 10.94 10.86 10.94 591,811 +0.03(+0.31%)
Jul 09, 2004 10.91 10.91 10.89 10.90 14,795 +0.02(+0.15%)
Jul 08, 2004 10.92 10.94 10.86 10.89 12,519 -0.04(-0.33%)
Jul 07, 2004 10.91 10.92 10.88 10.92 9,104 +0.03(+0.26%)
Jul 06, 2004 10.92 10.92 10.88 10.90 10,242 -0.06(-0.54%)
Jul 02, 2004 10.94 10.98 10.94 10.96 120,638 -0.00(-0.02%)
Jul 01, 2004 11.04 11.04 10.94 10.96 25,038 -0.12(-1.09%)
Jun 30, 2004 11.04 11.09 11.00 11.08 63,733 +0.04(+0.40%)
Jun 29, 2004 11.00 11.03 11.00 11.03 14,795 +0.02(+0.22%)
Jun 28, 2004 11.06 11.09 10.99 11.01 13,657 -0.04(-0.40%)
Jun 25, 2004 11.11 11.14 11.05 11.05 40,971 -0.03(-0.23%)
Jun 24, 2004 11.12 11.12 11.08 11.08 40,971 -0.05(-0.49%)
Jun 23, 2004 11.00 11.13 10.99 11.13 34,142 +0.15(+1.34%)
Jun 22, 2004 10.99 10.99 10.95 10.99 17,071 -0.04(-0.41%)
Jun 21, 2004 11.02 11.03 11.01 11.03 17,071 -0.01(-0.07%)
Jun 18, 2004 10.98 11.04 10.98 11.04 118,362 +0.00(+0.02%)
Jun 17, 2004 10.97 11.04 10.97 11.04 14,795 +0.01(+0.10%)
Jun 16, 2004 11.00 11.03 11.00 11.03 14,795 +0.05(+0.46%)
Jun 15, 2004 11.01 11.04 10.98 10.98 29,590 +0.05(+0.43%)
Jun 14, 2004 11.00 11.00 10.93 10.93 26,176 -0.10(-0.88%)
Jun 10, 2004 11.00 11.03 11.00 11.03 19,347 +0.04(+0.34%)
Jun 09, 2004 11.03 11.03 10.99 10.99 108,119 -0.07(-0.61%)
Jun 08, 2004 11.03 11.06 11.02 11.06 26,176 +0.05(+0.46%)
Jun 07, 2004 10.96 11.01 10.96 11.01 46,662 +0.09(+0.80%)
Jun 04, 2004 10.90 10.92 10.90 10.92 7,966 +0.08(+0.72%)
Jun 03, 2004 10.90 10.91 10.84 10.84 318,667 -0.07(-0.64%)
Jun 02, 2004 10.86 10.91 10.86 10.91 97,876 +0.08(+0.73%)
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.