Skip to main content

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

48.74 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.84 31.94 31.27 31.40 3,995,088 -0.57(-1.80%)
Jan 28, 2021 31.85 32.24 31.77 31.98 3,201,072 +0.39(+1.23%)
Jan 27, 2021 31.96 31.96 31.43 31.59 3,437,352 -0.72(-2.24%)
Jan 26, 2021 32.52 32.59 32.31 32.31 3,948,598 -0.14(-0.43%)
Jan 25, 2021 32.31 32.45 32.08 32.45 2,845,982 +0.01(+0.03%)
Jan 22, 2021 32.43 32.56 32.33 32.44 3,599,256 -0.25(-0.77%)
Jan 21, 2021 32.88 32.88 32.65 32.69 5,062,413 -0.19(-0.59%)
Jan 20, 2021 32.85 32.93 32.69 32.89 1,245,790 +0.15(+0.45%)
Jan 19, 2021 32.85 32.87 32.68 32.74 2,586,472 +0.11(+0.34%)
Jan 15, 2021 32.69 32.76 32.39 32.63 2,569,834 -0.32(-0.96%)
Jan 14, 2021 32.93 33.12 32.87 32.94 1,867,348 +0.11(+0.34%)
Jan 13, 2021 32.85 32.92 32.71 32.83 2,033,401 +0.00(+0.00%)
Jan 12, 2021 32.75 32.90 32.65 32.83 2,497,713 +0.13(+0.40%)
Jan 11, 2021 32.42 32.76 32.41 32.70 2,053,113 +0.02(+0.06%)
Jan 08, 2021 32.76 32.77 32.38 32.68 2,564,982 +0.04(+0.11%)
Jan 07, 2021 32.66 32.82 32.54 32.65 1,778,093 +0.20(+0.63%)
Jan 06, 2021 31.83 32.64 31.83 32.44 3,142,480 +0.75(+2.37%)
Jan 05, 2021 31.45 31.86 31.39 31.69 1,859,618 +0.23(+0.74%)
Jan 04, 2021 32.00 32.01 31.20 31.46 3,272,065 -0.44(-1.37%)
Dec 31, 2020 31.89 31.89 31.89 1,168,095 +0.25(+0.79%)
Dec 30, 2020 31.56 31.74 31.56 31.64 1,168,095 +0.15(+0.47%)
Dec 29, 2020 31.71 31.74 31.43 31.50 1,145,077 -0.07(-0.24%)
Dec 28, 2020 31.62 31.76 31.53 31.57 1,035,632 +0.15(+0.47%)
Dec 24, 2020 31.41 31.42 31.25 31.42 815,601 +0.07(+0.24%)
Dec 23, 2020 31.25 31.48 31.24 31.35 2,135,950 +0.25(+0.81%)
Dec 22, 2020 31.32 31.32 31.10 31.10 1,647,195 -0.25(-0.80%)
Dec 21, 2020 31.09 31.44 30.90 31.35 3,019,404 -0.16(-0.52%)
Dec 18, 2020 31.69 31.69 31.33 31.51 2,084,155 -0.15(-0.47%)
Dec 17, 2020 31.63 31.68 31.53 31.66 2,484,915 +0.18(+0.56%)
Dec 16, 2020 31.59 31.60 31.43 31.48 1,176,103 -0.09(-0.29%)
Dec 15, 2020 31.36 31.62 31.22 31.57 1,429,865 +0.43(+1.39%)
Dec 14, 2020 31.75 31.78 31.14 31.14 2,480,800 -0.36(-1.14%)
Dec 11, 2020 31.44 31.54 31.27 31.50 1,812,073 -0.09(-0.29%)
Dec 10, 2020 31.53 31.66 31.48 31.59 2,818,425 -0.08(-0.26%)
Dec 09, 2020 31.81 31.86 31.53 31.68 2,059,275 -0.02(-0.06%)
Dec 08, 2020 31.40 31.74 31.39 31.69 1,612,834 +0.14(+0.44%)
Dec 07, 2020 31.63 31.65 31.45 31.56 2,205,912 -0.18(-0.58%)
Dec 04, 2020 31.49 31.74 31.45 31.74 1,560,053 +0.36(+1.15%)
Dec 03, 2020 31.31 31.51 31.25 31.38 2,656,022 +0.06(+0.18%)
Dec 02, 2020 31.04 31.34 31.02 31.33 1,294,746 +0.21(+0.68%)
Dec 01, 2020 31.22 31.43 31.09 31.11 2,998,251 +0.25(+0.81%)
Nov 30, 2020 31.07 31.07 30.76 30.86 2,166,937 -0.30(-0.95%)
Nov 27, 2020 31.21 31.27 31.07 31.16 763,326 -0.03(-0.09%)
Nov 25, 2020 31.27 31.27 31.03 31.19 2,697,831 -0.19(-0.62%)
Nov 24, 2020 31.09 31.43 31.02 31.38 7,919,088 +0.66(+2.16%)
Nov 23, 2020 30.50 30.77 30.50 30.72 2,941,640 +0.40(+1.31%)
Nov 20, 2020 30.43 30.49 30.26 30.32 1,651,144 -0.13(-0.42%)
Nov 19, 2020 30.37 30.49 30.16 30.45 1,269,168 +0.04(+0.12%)
Nov 18, 2020 30.94 30.97 30.40 30.41 2,526,254 -0.39(-1.26%)
Nov 17, 2020 30.68 30.90 30.51 30.80 8,883,355 -0.17(-0.54%)
Nov 16, 2020 30.98 30.98 30.65 30.97 1,763,014 +0.54(+1.79%)
Nov 13, 2020 30.08 30.51 30.08 30.42 5,379,721 +0.56(+1.88%)
Nov 12, 2020 30.03 30.11 29.65 29.86 3,441,851 -0.40(-1.31%)
Nov 11, 2020 30.52 30.52 30.11 30.26 2,920,288 -0.10(-0.33%)
Nov 10, 2020 30.06 30.38 29.93 30.36 4,721,632 +0.41(+1.35%)
Nov 09, 2020 30.43 30.65 29.91 29.95 5,900,731 +1.20(+4.17%)
Nov 06, 2020 28.88 28.96 28.70 28.75 2,429,761 -0.11(-0.38%)
Nov 05, 2020 28.80 29.08 28.75 28.86 2,369,345 +0.43(+1.52%)
Nov 04, 2020 28.47 28.95 28.25 28.43 3,311,280 +0.06(+0.19%)
Nov 03, 2020 28.25 28.53 28.22 28.37 7,617,764 +0.52(+1.85%)
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.