Skip to main content

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

52.34 +0.23 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 52.23 52.43 52.03 52.34 3,448,252 +0.23(+0.44%)
Jun 27, 2025 52.02 52.28 51.86 52.11 6,183,498 +0.18(+0.35%)
Jun 26, 2025 51.70 51.96 51.70 51.93 1,483,145 +0.29(+0.56%)
Jun 25, 2025 51.78 51.79 51.49 51.64 2,186,205 -0.13(-0.25%)
Jun 24, 2025 51.59 51.87 51.51 51.77 3,392,671 +0.39(+0.76%)
Jun 23, 2025 51.15 51.41 50.82 51.38 2,556,439 +0.14(+0.27%)
Jun 20, 2025 51.42 51.54 51.15 51.24 2,555,154 +0.08(+0.16%)
Jun 18, 2025 51.23 51.44 51.11 51.16 2,209,162 +0.04(+0.08%)
Jun 17, 2025 51.39 51.49 51.08 51.12 2,188,291 -0.45(-0.87%)
Jun 16, 2025 51.48 51.77 51.43 51.57 2,499,640 +0.34(+0.66%)
Jun 13, 2025 51.44 51.64 51.12 51.23 5,293,469 -0.52(-1.00%)
Jun 12, 2025 51.46 51.75 51.34 51.75 2,321,708 +0.17(+0.33%)
Jun 11, 2025 51.82 51.82 51.39 51.58 3,771,037 -0.17(-0.33%)
Jun 10, 2025 51.44 51.81 51.44 51.75 2,409,675 +0.31(+0.60%)
Jun 09, 2025 51.48 51.65 51.33 51.44 2,743,484 +0.05(+0.10%)
Jun 06, 2025 51.25 51.48 51.19 51.39 4,346,157 +0.53(+1.04%)
Jun 05, 2025 51.13 51.18 50.76 50.86 3,093,378 -0.11(-0.22%)
Jun 04, 2025 51.18 51.24 50.97 50.97 1,775,373 -0.14(-0.27%)
Jun 03, 2025 50.77 51.14 50.67 51.11 2,593,613 +0.25(+0.49%)
Jun 02, 2025 50.58 50.86 50.29 50.86 2,771,776 +0.18(+0.36%)
May 30, 2025 50.60 50.86 50.29 50.68 2,772,836 -0.03(-0.06%)
May 29, 2025 50.74 50.75 50.27 50.71 2,012,909 +0.23(+0.46%)
May 28, 2025 50.90 50.94 50.42 50.48 1,874,391 -0.37(-0.73%)
May 27, 2025 50.53 50.88 50.37 50.85 1,912,899 +0.83(+1.66%)
May 23, 2025 49.75 50.16 49.68 50.02 3,159,216 -0.27(-0.54%)
May 22, 2025 50.36 50.55 50.10 50.29 2,718,184 -0.15(-0.30%)
May 21, 2025 51.03 51.11 50.39 50.44 2,681,389 -0.94(-1.83%)
May 20, 2025 51.34 51.49 51.16 51.38 2,234,126 -0.11(-0.21%)
May 19, 2025 51.07 51.52 51.01 51.49 2,351,729 +0.07(+0.14%)
May 16, 2025 51.06 51.42 50.88 51.42 1,724,582 +0.40(+0.78%)
May 15, 2025 50.44 51.02 50.43 51.02 2,504,036 +0.47(+0.93%)
May 14, 2025 50.82 50.82 50.44 50.55 3,576,123 -0.28(-0.55%)
May 13, 2025 50.95 51.06 50.81 50.83 4,802,159 -0.21(-0.41%)
May 12, 2025 50.98 51.04 50.68 51.04 2,258,888 +1.33(+2.68%)
May 09, 2025 49.91 49.93 49.60 49.71 2,120,724 -0.01(-0.02%)
May 08, 2025 49.74 50.23 49.54 49.72 2,386,445 +0.26(+0.53%)
May 07, 2025 49.39 49.66 49.15 49.46 1,939,245 +0.27(+0.55%)
May 06, 2025 49.25 49.59 49.08 49.19 2,614,497 -0.33(-0.67%)
May 05, 2025 49.60 49.78 49.39 49.52 2,934,492 -0.31(-0.62%)
May 02, 2025 49.75 49.97 49.53 49.83 2,782,337 +0.49(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.