Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

49.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.612 8.626 8.499 8.554 75,733 -0.07(-0.80%)
Jun 29, 2009 8.559 8.623 8.525 8.623 72,237 +0.09(+1.06%)
Jun 26, 2009 8.513 8.538 8.488 8.532 63,230 -0.01(-0.06%)
Jun 25, 2009 8.405 8.538 8.405 8.538 72,435 +0.17(+2.05%)
Jun 24, 2009 8.412 8.465 8.359 8.366 61,030 +0.02(+0.19%)
Jun 23, 2009 8.340 8.350 8.290 8.350 20,671 -0.02(-0.27%)
Jun 22, 2009 8.460 8.460 8.342 8.373 21,576 -0.18(-2.12%)
Jun 19, 2009 8.610 8.610 8.527 8.554 71,891 -0.06(-0.66%)
Jun 18, 2009 8.536 8.628 8.536 8.610 47,588 +0.09(+1.04%)
Jun 17, 2009 8.550 8.571 8.483 8.522 48,895 -0.04(-0.43%)
Jun 16, 2009 8.746 8.746 8.559 8.559 122,699 -0.10(-1.16%)
Jun 15, 2009 8.773 8.773 8.639 8.660 16,654 -0.22(-2.51%)
Jun 12, 2009 8.799 8.882 8.798 8.882 48,278 -0.01(-0.12%)
Jun 11, 2009 8.812 8.941 8.794 8.893 135,088 +0.13(+1.49%)
Jun 10, 2009 8.801 8.801 8.699 8.762 36,104 -0.04(-0.42%)
Jun 09, 2009 8.828 8.840 8.771 8.799 62,506 +0.01(+0.08%)
Jun 08, 2009 8.748 8.842 8.709 8.792 14,827 -0.02(-0.20%)
Jun 05, 2009 8.920 8.923 8.768 8.810 63,440 +0.01(+0.08%)
Jun 04, 2009 8.730 8.826 8.718 8.803 26,125 +0.08(+0.94%)
Jun 03, 2009 8.789 8.789 8.663 8.721 56,063 -0.14(-1.55%)
Jun 02, 2009 8.847 8.879 8.813 8.858 44,929 -0.01(-0.10%)
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.