Skip to main content

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

44.26 +0.18 (+0.41%)
Streaming Delayed Price Updated: 1:12 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 43.97 44.20 43.93 44.08 1,980,636 +0.05(+0.11%)
Nov 27, 2023 44.04 44.13 43.98 44.03 3,695,505 -0.09(-0.20%)
Nov 24, 2023 44.04 44.12 44.00 44.12 998,846 +0.12(+0.27%)
Nov 22, 2023 43.96 44.13 43.91 44.00 2,132,708 +0.23(+0.53%)
Nov 21, 2023 43.79 43.84 43.67 43.77 2,020,819 -0.14(-0.32%)
Nov 20, 2023 43.59 44.01 43.58 43.91 2,784,695 +0.29(+0.66%)
Nov 17, 2023 43.60 43.67 43.51 43.62 1,842,981 +0.10(+0.23%)
Nov 16, 2023 43.37 43.52 43.31 43.52 1,532,563 +0.02(+0.05%)
Nov 15, 2023 43.47 43.65 43.42 43.50 3,481,612 +0.16(+0.37%)
Nov 14, 2023 42.96 43.45 42.92 43.34 1,621,750 +1.02(+2.41%)
Nov 13, 2023 42.30 42.47 42.22 42.32 2,382,516 -0.11(-0.26%)
Nov 10, 2023 41.98 42.45 41.86 42.43 1,365,659 +0.58(+1.39%)
Nov 09, 2023 42.25 42.25 41.80 41.85 1,584,279 -0.29(-0.69%)
Nov 08, 2023 42.21 42.23 41.91 42.14 1,387,499 -0.03(-0.07%)
Nov 07, 2023 42.10 42.28 42.00 42.17 1,318,520 +0.04(+0.09%)
Nov 06, 2023 42.25 42.29 41.96 42.13 3,528,729 -0.06(-0.14%)
Nov 03, 2023 42.00 42.37 42.00 42.19 2,387,977 +0.55(+1.32%)
Nov 02, 2023 41.25 41.67 41.22 41.64 3,137,113 +0.74(+1.81%)
Nov 01, 2023 40.58 40.97 40.53 40.90 3,017,158 +0.36(+0.89%)
Oct 31, 2023 40.26 40.55 40.15 40.54 3,137,629 +0.36(+0.90%)
Oct 30, 2023 39.87 40.29 39.81 40.18 2,339,735 +0.55(+1.39%)
Oct 27, 2023 40.02 40.05 39.51 39.63 4,499,546 -0.22(-0.55%)
Oct 26, 2023 40.09 40.20 39.76 39.85 2,649,692 -0.29(-0.72%)
Oct 25, 2023 40.54 40.58 40.09 40.14 2,684,776 -0.45(-1.11%)
Oct 24, 2023 40.54 40.75 40.38 40.59 3,860,093 +0.32(+0.79%)
Oct 23, 2023 40.23 40.69 40.13 40.27 5,417,254 -0.12(-0.30%)
Oct 20, 2023 40.83 40.87 40.38 40.39 2,927,811 -0.47(-1.15%)
Oct 19, 2023 41.28 41.51 40.79 40.86 2,340,369 -0.27(-0.66%)
Oct 18, 2023 41.54 41.62 41.05 41.13 2,676,039 -0.61(-1.46%)
Oct 17, 2023 41.39 41.97 41.36 41.74 1,543,324 +0.09(+0.22%)
Oct 16, 2023 41.43 41.75 41.38 41.65 1,536,520 +0.48(+1.17%)
Oct 13, 2023 41.48 41.63 41.00 41.17 4,286,029 -0.21(-0.51%)
Oct 12, 2023 41.80 41.83 41.13 41.38 1,468,742 -0.39(-0.93%)
Oct 11, 2023 41.75 41.82 41.46 41.77 1,417,668 +0.14(+0.34%)
Oct 10, 2023 41.46 41.85 41.38 41.63 1,460,244 +0.31(+0.75%)
Oct 09, 2023 40.86 41.37 40.82 41.32 1,320,883 +0.23(+0.56%)
Oct 06, 2023 40.42 41.25 40.20 41.09 2,818,967 +0.45(+1.11%)
Oct 05, 2023 40.68 40.72 40.35 40.64 1,902,546 -0.08(-0.20%)
Oct 04, 2023 40.57 40.78 40.30 40.72 2,637,784 +0.26(+0.64%)
Oct 03, 2023 40.81 40.96 40.34 40.46 3,067,913 -0.57(-1.39%)
Oct 02, 2023 41.18 41.24 40.77 41.03 5,570,275 -0.23(-0.56%)
Sep 29, 2023 41.72 41.72 41.12 41.26 1,952,042 -0.12(-0.29%)
Sep 28, 2023 41.10 41.52 41.08 41.38 1,522,300 +0.23(+0.56%)
Sep 27, 2023 41.32 41.37 40.81 41.15 2,202,404 -0.06(-0.15%)
Sep 26, 2023 41.55 41.63 41.13 41.21 1,857,148 -0.63(-1.51%)
Sep 25, 2023 41.59 41.84 41.65 41.84 1,264,925 +0.11(+0.26%)
Sep 22, 2023 41.97 42.04 41.69 41.73 1,496,814 -0.17(-0.41%)
Sep 21, 2023 42.31 42.33 41.87 41.90 1,493,636 -0.65(-1.53%)
Sep 20, 2023 43.01 43.11 42.55 42.55 1,430,628 -0.33(-0.77%)
Sep 19, 2023 42.94 42.95 42.62 42.88 1,250,842 -0.10(-0.23%)
Sep 18, 2023 42.98 43.10 42.90 42.98 1,012,862 -0.03(-0.07%)
Sep 15, 2023 43.32 43.36 42.97 43.01 1,379,572 -0.47(-1.08%)
Sep 14, 2023 43.33 43.55 43.24 43.48 1,362,557 +0.42(+0.97%)
Sep 13, 2023 43.10 43.19 42.92 43.06 844,414 -0.01(-0.02%)
Sep 12, 2023 43.09 43.30 43.01 43.07 1,102,359 -0.14(-0.32%)
Sep 11, 2023 43.15 43.23 43.06 43.21 1,006,117 +0.29(+0.67%)
Sep 08, 2023 42.89 43.03 42.84 42.92 910,841 +0.06(+0.14%)
Sep 07, 2023 42.77 42.94 42.76 42.86 1,146,686 -0.07(-0.16%)
Sep 06, 2023 42.96 43.01 42.67 42.93 1,014,921 -0.10(-0.23%)
Sep 05, 2023 43.30 43.35 43.00 43.03 1,940,526 -0.33(-0.76%)
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.