Skip to main content

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

48.92 -0.41 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 37.63 37.76 37.39 37.74 3,470,231 -0.14(-0.36%)
Dec 29, 2022 37.45 37.94 37.42 37.87 2,975,842 +0.65(+1.75%)
Dec 28, 2022 37.67 37.80 37.21 37.22 2,986,803 -0.42(-1.11%)
Dec 27, 2022 37.68 37.80 37.41 37.64 3,000,723 +0.00(+0.00%)
Dec 23, 2022 37.32 37.65 37.17 37.64 3,648,057 +0.23(+0.62%)
Dec 22, 2022 37.53 37.53 36.80 37.41 3,066,731 -0.42(-1.10%)
Dec 21, 2022 37.55 37.92 37.51 37.82 3,080,304 +0.57(+1.54%)
Dec 20, 2022 37.13 37.40 37.01 37.25 3,875,719 +0.10(+0.26%)
Dec 19, 2022 37.36 37.53 36.96 37.15 3,769,185 -0.32(-0.86%)
Dec 16, 2022 37.48 37.58 37.18 37.48 2,690,131 -0.38(-0.99%)
Dec 15, 2022 38.16 38.24 37.66 37.85 2,498,996 -0.72(-1.87%)
Dec 14, 2022 38.76 39.07 38.35 38.58 6,917,413 -0.20(-0.52%)
Dec 13, 2022 39.48 39.48 38.55 38.78 10,562,103 +0.15(+0.40%)
Dec 12, 2022 38.17 38.63 38.08 38.62 1,902,863 +0.55(+1.44%)
Dec 09, 2022 38.27 38.42 38.05 38.08 1,874,947 -0.27(-0.70%)
Dec 08, 2022 38.36 38.49 38.24 38.35 2,127,595 +0.19(+0.51%)
Dec 07, 2022 38.13 38.39 38.08 38.15 4,955,014 -0.04(-0.10%)
Dec 06, 2022 38.54 38.65 37.97 38.19 15,517,951 -0.39(-1.00%)
Dec 05, 2022 38.96 38.99 38.45 38.58 3,628,882 -0.65(-1.65%)
Dec 02, 2022 38.81 39.28 38.77 39.22 4,449,944 +0.01(+0.02%)
Dec 01, 2022 39.42 39.47 39.04 39.21 3,276,837 -0.05(-0.12%)
Nov 30, 2022 38.50 39.27 38.22 39.26 2,162,323 +0.74(+1.93%)
Nov 29, 2022 38.40 38.58 38.30 38.52 1,483,256 +0.11(+0.28%)
Nov 28, 2022 38.68 38.81 38.34 38.41 1,907,683 -0.56(-1.44%)
Nov 25, 2022 38.89 39.01 38.88 38.97 611,640 +0.11(+0.27%)
Nov 23, 2022 38.63 38.89 38.63 38.87 2,022,616 +0.13(+0.32%)
Nov 22, 2022 38.45 38.75 38.38 38.74 2,598,260 +0.47(+1.23%)
Nov 21, 2022 38.10 38.32 38.01 38.27 1,533,113 +0.08(+0.20%)
Nov 18, 2022 38.17 38.27 37.96 38.19 1,483,973 +0.31(+0.81%)
Nov 17, 2022 37.57 37.90 37.51 37.88 2,107,383 -0.11(-0.28%)
Nov 16, 2022 38.13 38.19 37.92 37.99 2,246,648 -0.19(-0.51%)
Nov 15, 2022 38.37 38.49 37.84 38.18 3,075,146 +0.22(+0.58%)
Nov 14, 2022 38.14 38.46 37.94 37.96 4,614,610 -0.24(-0.63%)
Nov 11, 2022 38.21 38.30 37.91 38.20 3,453,836 +0.13(+0.33%)
Nov 10, 2022 37.68 38.12 37.46 38.08 2,800,326 +1.42(+3.87%)
Nov 09, 2022 37.11 37.26 36.62 36.66 2,286,009 -0.67(-1.78%)
Nov 08, 2022 37.19 37.55 36.98 37.32 2,778,201 +0.21(+0.57%)
Nov 07, 2022 36.95 37.18 36.78 37.11 3,197,773 +0.29(+0.79%)
Nov 04, 2022 36.80 37.03 36.29 36.82 4,064,444 +0.49(+1.35%)
Nov 03, 2022 36.12 36.54 35.98 36.33 3,999,510 -0.13(-0.34%)
Nov 02, 2022 37.03 36.45 36.45 7,410,263 -0.65(-1.74%)
Nov 01, 2022 37.34 37.40 36.92 37.10 19,473,706 +0.05(+0.13%)
Oct 31, 2022 37.04 37.28 36.97 37.05 4,284,107 -0.17(-0.47%)
Oct 28, 2022 36.54 37.24 36.49 37.23 2,522,630 +0.81(+2.22%)
Oct 27, 2022 36.55 36.81 36.37 36.42 3,019,803 +0.10(+0.27%)
Oct 26, 2022 36.21 36.64 36.19 36.32 3,485,560 +0.22(+0.61%)
Oct 25, 2022 35.64 36.14 35.58 36.10 2,922,712 +0.43(+1.22%)
Oct 24, 2022 35.45 35.77 35.32 35.66 3,978,647 +0.41(+1.15%)
Oct 21, 2022 34.48 35.30 34.34 35.26 2,317,648 +0.80(+2.32%)
Oct 20, 2022 34.80 35.08 34.38 34.46 1,872,820 -0.30(-0.86%)
Oct 19, 2022 34.80 35.05 34.53 34.76 2,380,053 -0.23(-0.66%)
Oct 18, 2022 35.14 35.22 34.65 34.99 3,701,185 +0.45(+1.31%)
Oct 17, 2022 34.40 34.68 34.37 34.54 2,525,303 +0.65(+1.91%)
Oct 14, 2022 34.71 34.88 33.83 33.89 5,829,493 -0.59(-1.71%)
Oct 13, 2022 33.03 34.60 32.95 34.48 3,986,487 +0.93(+2.76%)
Oct 12, 2022 33.75 33.88 33.55 33.55 1,973,925 -0.14(-0.43%)
Oct 11, 2022 33.64 34.11 33.51 33.70 2,854,490 -0.09(-0.26%)
Oct 10, 2022 34.08 34.16 33.60 33.78 2,679,952 -0.18(-0.54%)
Oct 07, 2022 34.36 34.44 33.77 33.97 1,978,039 -0.67(-1.92%)
Oct 06, 2022 34.96 35.14 34.58 34.63 2,128,156 -0.44(-1.26%)
Oct 05, 2022 34.83 35.29 34.65 35.08 2,919,325 -0.12(-0.33%)
Oct 04, 2022 34.62 35.19 34.58 35.19 4,178,050 +1.03(+3.02%)
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.