Skip to main content

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

50.06 +0.16 (+0.32%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.40 49.91 49.40 49.90 1,619,206 +0.76(+1.55%)
Mar 26, 2024 49.24 49.29 49.12 49.14 1,495,453 +0.00(+0.00%)
Mar 25, 2024 49.24 49.36 49.12 49.14 1,284,009 -0.10(-0.20%)
Mar 22, 2024 49.57 49.62 49.22 49.24 1,552,610 -0.28(-0.57%)
Mar 21, 2024 49.38 49.66 49.34 49.52 1,967,263 +0.28(+0.57%)
Mar 20, 2024 48.86 49.26 48.78 49.24 2,098,143 +0.33(+0.67%)
Mar 19, 2024 48.69 48.93 48.64 48.91 1,532,067 +0.26(+0.53%)
Mar 18, 2024 48.71 48.81 48.48 48.65 1,744,554 +0.12(+0.24%)
Mar 15, 2024 48.41 48.67 48.33 48.53 2,322,599 -0.09(-0.18%)
Mar 14, 2024 48.91 48.97 48.33 48.62 2,232,051 -0.31(-0.63%)
Mar 13, 2024 48.92 49.10 48.77 48.93 1,850,722 +0.07(+0.14%)
Mar 12, 2024 48.82 48.96 48.63 48.86 1,777,735 +0.09(+0.18%)
Mar 11, 2024 48.51 48.78 48.40 48.77 1,831,811 +0.20(+0.41%)
Mar 08, 2024 48.61 48.78 48.54 48.57 2,424,799 +0.01(+0.02%)
Mar 07, 2024 48.61 48.69 48.48 48.56 1,798,450 +0.20(+0.41%)
Mar 06, 2024 48.31 48.54 48.23 48.37 2,389,105 +0.27(+0.56%)
Mar 05, 2024 48.18 48.40 47.93 48.10 3,350,789 -0.11(-0.23%)
Mar 04, 2024 48.04 48.28 48.01 48.21 4,282,688 +0.14(+0.29%)
Mar 01, 2024 47.93 48.11 47.76 48.07 3,211,758 +0.20(+0.42%)
Feb 29, 2024 48.08 48.10 47.79 47.87 3,235,860 +0.02(+0.04%)
Feb 28, 2024 47.74 47.97 47.69 47.85 2,213,463 +0.02(+0.04%)
Feb 27, 2024 47.81 47.84 47.67 47.83 1,737,116 +0.12(+0.25%)
Feb 26, 2024 47.97 48.07 47.68 47.71 1,985,843 -0.26(-0.54%)
Feb 23, 2024 47.88 48.09 47.81 47.97 1,896,252 +0.16(+0.33%)
Feb 22, 2024 47.55 47.90 47.46 47.81 3,002,172 +0.33(+0.69%)
Feb 21, 2024 47.28 47.49 47.17 47.48 2,501,315 +0.20(+0.42%)
Feb 20, 2024 47.22 47.45 47.16 47.28 2,280,222 +0.01(+0.02%)
Feb 16, 2024 47.30 47.51 47.16 47.27 1,784,673 -0.11(-0.23%)
Feb 15, 2024 46.89 47.46 46.89 47.38 2,024,477 +0.59(+1.25%)
Feb 14, 2024 46.69 46.80 46.50 46.79 1,877,734 +0.29(+0.62%)
Feb 13, 2024 46.79 46.90 46.18 46.51 2,248,839 -0.65(-1.37%)
Feb 12, 2024 46.87 47.25 46.83 47.15 1,902,865 +0.32(+0.68%)
Feb 09, 2024 46.85 46.88 46.64 46.83 1,738,426 -0.01(-0.02%)
Feb 08, 2024 46.84 46.89 46.65 46.84 1,696,550 +0.00(+0.00%)
Feb 07, 2024 46.94 46.95 46.73 46.84 3,097,017 +0.09(+0.19%)
Feb 06, 2024 46.53 46.80 46.46 46.75 1,700,878 +0.31(+0.66%)
Feb 05, 2024 46.63 46.64 46.34 46.45 1,687,147 -0.41(-0.87%)
Feb 02, 2024 46.79 47.07 46.53 46.85 2,381,946 -0.09(-0.19%)
Feb 01, 2024 46.59 46.94 46.34 46.94 2,813,206 +0.43(+0.92%)
Jan 31, 2024 47.01 47.05 46.50 46.52 3,141,319 -0.44(-0.93%)
Jan 30, 2024 46.72 47.02 46.66 46.95 1,921,043 +0.15(+0.32%)
Jan 29, 2024 46.59 46.80 46.48 46.80 2,479,011 +0.21(+0.45%)
Jan 26, 2024 46.55 46.68 46.50 46.59 2,898,050 +0.03(+0.06%)
Jan 25, 2024 46.44 46.56 46.22 46.56 3,298,910 +0.42(+0.91%)
Jan 24, 2024 46.56 46.56 46.12 46.15 2,496,680 -0.21(-0.45%)
Jan 23, 2024 46.35 46.43 46.22 46.36 3,134,396 +0.09(+0.19%)
Jan 22, 2024 46.21 46.42 46.16 46.27 2,163,012 +0.14(+0.30%)
Jan 19, 2024 45.92 46.23 45.64 46.13 2,524,183 +0.35(+0.76%)
Jan 18, 2024 45.63 45.82 45.40 45.78 7,604,442 +0.14(+0.31%)
Jan 17, 2024 45.63 45.92 45.48 45.64 17,098,986 -0.30(-0.65%)
Jan 16, 2024 46.07 46.11 45.81 45.94 2,505,996 -0.32(-0.69%)
Jan 12, 2024 46.44 46.55 46.15 46.26 2,946,167 -0.01(-0.02%)
Jan 11, 2024 46.42 46.43 46.01 46.27 4,108,741 -0.18(-0.39%)
Jan 10, 2024 46.43 46.52 46.27 46.45 2,072,888 +0.04(+0.09%)
Jan 09, 2024 46.46 46.51 46.34 46.41 3,789,788 -0.29(-0.62%)
Jan 08, 2024 46.32 46.69 46.19 46.69 3,510,591 +0.30(+0.64%)
Jan 05, 2024 46.31 46.60 46.17 46.40 2,510,842 +0.10(+0.21%)
Jan 04, 2024 46.37 46.57 46.26 46.30 4,089,865 -0.02(-0.04%)
Jan 03, 2024 46.55 46.56 46.28 46.32 3,153,859 -0.37(-0.79%)
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.