Skip to main content

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

48.74 -0.18 (-0.38%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 49.29 49.29 48.79 48.92 1,444,867 -0.41(-0.83%)
Jun 24, 2024 49.06 49.54 49.01 49.33 2,668,562 +0.41(+0.83%)
Jun 21, 2024 48.99 49.01 48.76 48.92 1,436,316 -0.03(-0.06%)
Jun 20, 2024 48.72 49.03 48.65 48.95 2,465,043 +0.21(+0.43%)
Jun 18, 2024 48.58 48.87 48.58 48.74 2,481,566 +0.16(+0.33%)
Jun 17, 2024 48.25 48.62 48.12 48.58 1,565,869 +0.26(+0.53%)
Jun 14, 2024 48.29 48.37 48.02 48.33 2,265,981 -0.18(-0.37%)
Jun 13, 2024 48.56 48.56 48.21 48.50 1,573,880 -0.10(-0.20%)
Jun 12, 2024 49.11 49.11 48.50 48.60 2,817,120 -0.05(-0.10%)
Jun 11, 2024 48.74 48.74 48.42 48.65 2,076,891 -0.30(-0.61%)
Jun 10, 2024 48.80 48.97 48.64 48.95 1,352,165 +0.07(+0.14%)
Jun 07, 2024 48.83 49.18 48.73 48.88 1,952,023 -0.08(-0.16%)
Jun 06, 2024 48.94 49.09 48.78 48.96 1,579,670 -0.01(-0.02%)
Jun 05, 2024 48.94 48.97 48.61 48.97 2,571,332 +0.15(+0.31%)
Jun 04, 2024 48.72 48.94 48.58 48.82 2,251,255 -0.06(-0.12%)
Jun 03, 2024 49.11 49.11 48.54 48.88 4,258,039 -0.21(-0.43%)
May 31, 2024 48.41 49.13 48.34 49.09 3,790,063 +0.78(+1.61%)
May 30, 2024 48.08 48.35 48.02 48.32 2,046,666 +0.30(+0.62%)
May 29, 2024 48.18 48.18 48.01 48.02 2,122,492 -0.52(-1.07%)
May 28, 2024 48.87 48.87 48.40 48.53 1,601,015 -0.39(-0.79%)
May 24, 2024 48.93 49.02 48.83 48.92 1,267,493 +0.20(+0.41%)
May 23, 2024 49.43 49.43 48.69 48.72 1,890,038 -0.71(-1.43%)
May 22, 2024 49.46 49.63 49.31 49.43 1,341,320 -0.15(-0.30%)
May 21, 2024 49.52 49.60 49.42 49.58 1,520,631 +0.06(+0.12%)
May 20, 2024 49.79 49.80 49.48 49.52 1,644,978 -0.28(-0.56%)
May 17, 2024 49.69 49.80 49.58 49.80 1,610,373 +0.14(+0.28%)
May 16, 2024 49.67 49.79 49.59 49.66 1,780,476 +0.06(+0.12%)
May 15, 2024 49.48 49.64 49.40 49.60 2,400,781 +0.36(+0.73%)
May 14, 2024 49.22 49.33 49.04 49.24 2,027,543 +0.13(+0.26%)
May 13, 2024 49.24 49.41 49.06 49.11 1,568,779 -0.02(-0.04%)
May 10, 2024 49.13 49.17 49.04 49.13 1,499,171 +0.14(+0.28%)
May 09, 2024 48.58 48.99 48.55 48.99 3,281,729 +0.43(+0.88%)
May 08, 2024 48.43 48.62 48.38 48.56 1,514,979 +0.05(+0.10%)
May 07, 2024 48.45 48.59 48.45 48.51 1,521,030 +0.17(+0.35%)
May 06, 2024 48.33 48.40 48.17 48.35 1,993,922 +0.26(+0.54%)
May 03, 2024 48.16 48.20 47.82 48.09 2,774,686 +0.25(+0.52%)
May 02, 2024 47.90 47.92 47.47 47.84 2,109,372 +0.26(+0.54%)
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.