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 )

49.14 -0.58 (-1.17%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 23, 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 (%)
Jul 31, 2002 9.068 9.094 8.944 9.050 31,680 +0.05(+0.53%)
Jul 30, 2002 8.949 9.046 8.949 9.002 21,497 +0.05(+0.59%)
Jul 29, 2002 8.837 9.046 8.837 8.949 71,280 +0.43(+5.03%)
Jul 26, 2002 8.426 8.533 8.426 8.520 5,657 +0.12(+1.47%)
Jul 25, 2002 8.374 8.606 8.374 8.396 46,389 -0.04(-0.42%)
Jul 24, 2002 7.886 8.432 7.886 8.432 41,863 +0.53(+6.65%)
Jul 23, 2002 7.946 7.946 7.853 7.906 80,332 -0.30(-3.69%)
Jul 22, 2002 8.365 8.365 8.089 8.209 81,463 -0.25(-2.95%)
Jul 19, 2002 8.489 8.564 8.436 8.458 35,074 -0.54(-5.99%)
Jul 17, 2002 9.209 9.209 8.997 8.997 69,018 -0.19(-2.02%)
Jul 12, 2002 9.258 9.258 9.174 9.183 6,788 +0.05(+0.58%)
Jul 11, 2002 9.209 9.209 8.984 9.130 112,012 -0.03(-0.37%)
Jul 10, 2002 9.532 9.532 9.164 9.164 65,623 -0.61(-6.21%)
Jul 09, 2002 9.771 9.771 9.771 9.771 0 +0.00(+0.00%)
Jul 08, 2002 9.771 9.771 9.771 9.771 2,262 +0.15(+1.52%)
Jul 05, 2002 9.625 9.625 9.625 9.625 4,525 +0.10(+1.07%)
Jul 04, 2002 9.522 9.523 9.411 9.523 11,314 +0.00(+0.00%)
Jul 03, 2002 9.522 9.523 9.411 9.523 11,314 -0.04(-0.46%)
Jul 02, 2002 9.567 9.567 9.567 9.567 3,394 -0.32(-3.26%)
Jul 01, 2002 9.890 9.890 9.890 9.890 0 +0.00(+0.00%)
Jun 28, 2002 9.890 9.890 9.890 9.890 2,262 +0.14(+1.45%)
Jun 27, 2002 9.664 9.749 9.664 9.749 18,103 +0.13(+1.38%)
Jun 26, 2002 9.475 9.616 9.475 9.616 131,247 -0.35(-3.49%)
Jun 25, 2002 9.963 9.963 9.963 9.963 4,525 +0.03(+0.34%)
Jun 21, 2002 9.998 9.998 9.879 9.930 62,229 -0.13(-1.32%)
Jun 20, 2002 10.12 10.15 10.06 10.06 11,314 -0.15(-1.47%)
Jun 19, 2002 10.32 10.32 10.21 10.21 33,943 -0.14(-1.40%)
Jun 18, 2002 10.35 10.36 10.31 10.36 45,257 +0.11(+1.05%)
Jun 17, 2002 10.16 10.27 10.16 10.25 7,920 +0.19(+1.84%)
Jun 14, 2002 9.934 10.06 9.925 10.06 23,760 -0.12(-1.20%)
Jun 12, 2002 10.13 10.19 10.13 10.19 21,497 +0.01(+0.13%)
Jun 11, 2002 10.25 10.25 10.17 10.17 2,262 -0.08(-0.82%)
Jun 10, 2002 10.26 10.26 10.26 10.26 2,262 +0.04(+0.36%)
Jun 07, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Jun 06, 2002 10.46 10.46 10.22 10.22 5,657 -0.21(-2.05%)
Jun 05, 2002 10.41 10.43 10.41 10.43 41,863 -0.32(-3.00%)
May 31, 2002 10.71 10.76 10.71 10.76 11,314 +0.07(+0.70%)
May 28, 2002 10.69 10.69 10.68 10.68 6,562,374 -0.20(-1.83%)
May 27, 2002 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
May 24, 2002 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
May 23, 2002 10.82 10.88 10.82 10.88 16,971 +0.11(+1.07%)
May 22, 2002 10.77 10.77 10.77 10.77 1,131 -0.01(-0.07%)
May 21, 2002 10.84 10.84 10.77 10.77 3,394 +0.00(+0.04%)
May 20, 2002 10.79 10.79 10.74 10.77 20,365 -0.02(-0.16%)
May 17, 2002 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
May 16, 2002 10.76 10.79 10.76 10.79 23,760 -0.01(-0.07%)
May 15, 2002 10.79 10.79 10.79 10.79 1,131 +0.14(+1.27%)
May 14, 2002 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
May 13, 2002 10.58 10.66 10.58 10.66 19,234 +0.07(+0.62%)
May 10, 2002 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
May 09, 2002 10.65 10.67 10.59 10.59 104,092 -0.12(-1.10%)
May 08, 2002 10.58 10.71 10.58 10.71 18,103 +0.24(+2.26%)
May 07, 2002 10.52 10.52 10.47 10.47 38,469 -0.23(-2.19%)
May 06, 2002 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
May 03, 2002 10.77 10.77 10.68 10.71 5,657 -0.02(-0.16%)
May 02, 2002 10.73 10.73 10.73 10.73 3,394 +0.03(+0.29%)
May 01, 2002 10.66 10.72 10.66 10.69 32,811 +0.09(+0.88%)
Apr 30, 2002 10.48 10.61 10.48 10.60 12,445,882 +0.07(+0.66%)
Apr 29, 2002 10.61 10.61 10.53 10.53 42,994 -0.11(-1.06%)
Apr 26, 2002 10.74 10.75 10.64 10.64 104,092 -0.08(-0.74%)
Apr 25, 2002 10.72 10.73 10.69 10.72 42,994 -0.18(-1.61%)
Apr 24, 2002 10.88 10.90 10.86 10.90 11,314 +0.01(+0.13%)
Apr 23, 2002 10.89 10.89 10.89 10.89 6,788 -0.01(-0.05%)
Apr 22, 2002 10.93 10.93 10.88 10.89 23,760 -0.15(-1.35%)
Apr 19, 2002 11.04 11.04 11.04 11.04 2,262 -0.01(-0.11%)
Apr 18, 2002 10.98 11.05 10.94 11.05 29,417 +0.05(+0.48%)
Apr 17, 2002 11.04 11.04 11.00 11.00 21,497 -0.05(-0.46%)
Apr 16, 2002 10.95 11.05 10.95 11.05 55,440 +0.19(+1.77%)
Apr 15, 2002 10.83 10.86 10.83 10.86 565,721 -0.04(-0.37%)
Apr 12, 2002 10.90 10.90 10.90 10.90 12,445 +0.05(+0.48%)
Apr 11, 2002 11.07 11.07 10.85 10.85 19,234 -0.26(-2.31%)
Apr 10, 2002 11.06 11.10 11.06 11.10 16,971 +0.12(+1.12%)
Apr 09, 2002 11.05 11.05 10.98 10.98 24,891 -0.02(-0.18%)
Apr 08, 2002 10.96 11.03 10.96 11.00 102,961 -0.05(-0.49%)
Apr 05, 2002 11.10 11.10 11.05 11.05 13,577 +0.03(+0.31%)
Apr 04, 2002 11.04 11.07 11.02 11.02 16,971 -0.07(-0.65%)
Apr 03, 2002 11.14 11.14 11.09 11.09 4,525 -0.09(-0.81%)
Apr 02, 2002 11.15 11.20 11.14 11.18 15,840 +0.02(+0.16%)
Apr 01, 2002 11.13 11.16 11.13 11.16 11,314 -0.10(-0.93%)
Mar 29, 2002 11.31 11.31 11.26 11.27 18,103 +0.00(+0.00%)
Mar 28, 2002 11.31 11.31 11.26 11.27 18,103 +0.04(+0.33%)
Mar 27, 2002 11.25 11.27 11.23 11.23 19,234 +0.05(+0.49%)
Mar 26, 2002 11.15 11.25 11.13 11.18 21,497 +0.03(+0.24%)
Mar 25, 2002 11.25 11.25 11.15 11.15 4,525 -0.07(-0.61%)
Mar 22, 2002 11.25 11.30 11.22 11.22 19,234 -0.05(-0.44%)
Mar 21, 2002 11.20 11.27 11.20 11.27 15,840 -0.02(-0.20%)
Mar 20, 2002 11.37 11.37 11.29 11.29 13,577 -0.14(-1.25%)
Mar 19, 2002 11.42 11.43 11.42 11.43 13,577 +0.04(+0.37%)
Mar 18, 2002 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Mar 15, 2002 11.34 11.39 11.34 11.39 19,234 +0.06(+0.56%)
Mar 14, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Mar 13, 2002 11.37 11.37 11.31 11.33 41,863 -0.02(-0.16%)
Mar 12, 2002 11.29 11.38 11.29 11.34 21,497 -0.02(-0.19%)
Mar 11, 2002 11.29 11.37 11.29 11.37 1,357,732 +0.10(+0.90%)
Mar 08, 2002 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Mar 07, 2002 11.35 11.35 11.26 11.26 11,314 -0.04(-0.32%)
Mar 06, 2002 11.30 11.30 11.30 11.30 2,262 +0.12(+1.05%)
Mar 05, 2002 11.17 11.22 11.17 11.18 12,445 -0.00(-0.03%)
Mar 04, 2002 11.11 11.19 11.11 11.19 18,103 +0.16(+1.43%)
Mar 01, 2002 10.89 11.03 10.89 11.03 10,182 +0.17(+1.61%)
Feb 28, 2002 10.86 10.92 10.85 10.85 10,182 +0.06(+0.57%)
Feb 27, 2002 10.90 10.90 10.79 10.79 16,971 +0.08(+0.72%)
Feb 26, 2002 10.72 10.72 10.72 10.72 11,314 +0.02(+0.16%)
Feb 25, 2002 10.72 10.72 10.70 10.70 9,051 +0.05(+0.46%)
Feb 22, 2002 10.55 10.65 10.49 10.65 5,657 +0.16(+1.51%)
Feb 21, 2002 10.63 10.63 10.48 10.49 20,365 -0.13(-1.24%)
Feb 20, 2002 10.62 10.62 10.62 10.62 7,920 +0.15(+1.41%)
Feb 19, 2002 10.55 10.55 10.48 10.48 15,840 -0.13(-1.22%)
Feb 18, 2002 10.68 10.68 10.61 10.61 14,708 +0.00(+0.00%)
Feb 15, 2002 10.68 10.68 10.61 10.61 14,708 -0.08(-0.74%)
Feb 14, 2002 10.71 10.74 10.69 10.69 15,840 -0.02(-0.16%)
Feb 13, 2002 10.65 10.70 10.65 10.70 13,577 +0.10(+0.98%)
Feb 12, 2002 10.57 10.63 10.57 10.60 10,182 +0.04(+0.37%)
Feb 11, 2002 10.54 10.56 10.54 10.56 11,314 +0.08(+0.75%)
Feb 08, 2002 10.43 10.48 10.43 10.48 13,577 +0.07(+0.65%)
Feb 07, 2002 10.39 10.41 10.39 10.41 13,577 +0.05(+0.46%)
Feb 06, 2002 10.37 10.37 10.37 10.37 3,394 -0.05(-0.48%)
Feb 05, 2002 10.39 10.42 10.39 10.42 3,394 -0.11(-1.01%)
Feb 04, 2002 10.68 10.68 10.52 10.52 5,657 -0.27(-2.54%)
Feb 01, 2002 10.79 10.80 10.79 10.80 13,577 +0.08(+0.71%)
Jan 31, 2002 10.70 10.72 10.70 10.72 21,497 +0.04(+0.34%)
Jan 30, 2002 10.57 10.68 10.44 10.68 9,051 +0.12(+1.11%)
Jan 29, 2002 10.77 10.77 10.57 10.57 26,023 -0.29(-2.68%)
Jan 28, 2002 10.95 10.95 10.86 10.86 3,394 -0.12(-1.11%)
Jan 25, 2002 10.94 10.98 10.94 10.98 19,234 +0.04(+0.40%)
Jan 24, 2002 10.96 10.96 10.94 10.94 14,708 -0.00(-0.02%)
Jan 23, 2002 10.94 10.94 10.94 10.94 1,131 +0.02(+0.22%)
Jan 22, 2002 10.90 10.91 10.90 10.91 6,788 +0.04(+0.35%)
Jan 21, 2002 10.92 10.92 10.88 10.88 1,011,510 +0.00(+0.00%)
Jan 18, 2002 10.92 10.92 10.88 10.88 101,151,080 -0.10(-0.93%)
Jan 17, 2002 10.99 11.04 10.98 10.98 44,126 +0.00(+0.00%)
Jan 16, 2002 11.00 11.00 10.97 10.98 14,708 -0.03(-0.24%)
Jan 15, 2002 11.00 11.00 11.00 11.00 3,394 -0.01(-0.09%)
Jan 14, 2002 11.01 11.01 11.01 11.01 1,131 -0.02(-0.19%)
Jan 11, 2002 11.12 11.12 11.01 11.03 792,010 -0.05(-0.48%)
Jan 10, 2002 11.09 11.09 11.09 11.09 3,394 -0.10(-0.88%)
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.