Indicators

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

49.72 -0.15 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.78	11.80	11.77	11.80	54,309	+0.12(+1.04%)
Jan 28, 2005	11.72	11.72	11.66	11.68	67,886	-0.07(-0.62%)
Jan 27, 2005	11.72	11.78	11.72	11.75	38,469	-0.01(-0.11%)
Jan 26, 2005	11.73	11.77	11.71	11.77	9,051	+0.05(+0.45%)
Jan 25, 2005	11.75	11.75	11.72	11.72	11,314	+0.02(+0.15%)
Jan 24, 2005	11.71	11.76	11.69	11.70	27,154	-0.02(-0.16%)
Jan 21, 2005	11.75	11.77	11.70	11.72	32,811	-0.02(-0.16%)
Jan 20, 2005	11.79	11.79	11.73	11.73	11,314	-0.08(-0.72%)
Jan 19, 2005	11.89	11.89	11.82	11.82	6,788	-0.10(-0.84%)
Jan 18, 2005	11.77	11.92	11.76	11.92	27,154	+0.13(+1.14%)
Jan 14, 2005	11.74	11.79	11.72	11.78	39,600	+0.03(+0.23%)
Jan 13, 2005	11.80	11.82	11.76	11.76	28,286	-0.04(-0.37%)
Jan 12, 2005	11.76	11.80	11.70	11.80	18,103	+0.01(+0.07%)
Jan 11, 2005	11.81	11.81	11.76	11.79	19,234	-0.02(-0.17%)
Jan 10, 2005	11.87	11.89	11.81	11.81	29,417	-0.03(-0.25%)
Jan 07, 2005	11.89	11.89	11.83	11.84	20,365	-0.03(-0.22%)
Jan 06, 2005	11.85	11.90	11.82	11.87	20,365	+0.06(+0.47%)
Jan 05, 2005	11.85	11.89	11.81	11.81	75,806	-0.04(-0.32%)
Jan 04, 2005	12.01	12.01	11.81	11.85	87,121	-0.11(-0.95%)

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.