Skip to main content

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

48.74 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.69 28.11 27.68 27.85 1,925,267 +0.25(+0.90%)
Sep 29, 2020 27.82 27.83 27.50 27.60 1,369,292 -0.21(-0.76%)
Sep 28, 2020 27.72 27.96 27.71 27.81 862,411 +0.42(+1.51%)
Sep 25, 2020 26.95 27.46 26.92 27.40 2,274,363 +0.31(+1.16%)
Sep 24, 2020 27.01 27.34 26.78 27.08 3,365,909 +0.02(+0.07%)
Sep 23, 2020 27.65 27.75 27.05 27.07 1,528,106 -0.50(-1.81%)
Sep 22, 2020 27.57 27.76 27.41 27.56 1,142,421 +0.02(+0.07%)
Sep 21, 2020 27.77 27.77 27.23 27.54 2,603,547 -0.63(-2.25%)
Sep 18, 2020 28.44 28.45 28.04 28.18 1,671,020 -0.21(-0.74%)
Sep 17, 2020 28.22 28.50 28.11 28.39 2,544,422 -0.15(-0.51%)
Sep 16, 2020 28.47 28.82 28.43 28.54 1,575,223 +0.20(+0.71%)
Sep 15, 2020 28.50 28.57 28.30 28.33 1,120,530 -0.05(-0.16%)
Sep 14, 2020 28.24 28.53 28.19 28.38 1,174,748 +0.36(+1.28%)
Sep 11, 2020 27.98 28.13 27.80 28.02 4,761,094 +0.16(+0.56%)
Sep 10, 2020 28.35 28.42 27.82 27.87 6,396,398 -0.41(-1.46%)
Sep 09, 2020 28.20 28.52 28.14 28.28 3,185,328 +0.28(+1.01%)
Sep 08, 2020 28.33 28.33 27.89 28.00 3,908,226 -0.49(-1.74%)
Sep 04, 2020 28.72 28.80 28.13 28.49 7,832,725 -0.02(-0.06%)
Sep 03, 2020 29.10 29.30 28.31 28.51 6,759,879 -0.52(-1.80%)
Sep 02, 2020 28.61 29.13 28.55 29.03 4,058,582 +0.49(+1.73%)
Sep 01, 2020 28.49 28.55 28.38 28.54 1,964,344 +0.00(+0.00%)
Aug 31, 2020 28.72 28.72 28.54 28.54 1,360,177 -0.25(-0.86%)
Aug 28, 2020 28.71 28.79 28.51 28.78 1,401,592 +0.20(+0.71%)
Aug 27, 2020 28.45 28.67 28.44 28.58 2,497,192 +0.21(+0.74%)
Aug 26, 2020 28.42 28.43 28.24 28.37 1,362,066 -0.07(-0.26%)
Aug 25, 2020 28.57 28.61 28.33 28.44 1,724,619 -0.03(-0.10%)
Aug 24, 2020 28.23 28.47 28.13 28.47 1,415,386 +0.38(+1.37%)
Aug 21, 2020 28.03 28.12 27.97 28.09 1,882,285 -0.02(-0.07%)
Aug 20, 2020 28.09 28.18 28.03 28.11 7,399,371 -0.16(-0.55%)
Aug 19, 2020 28.42 28.50 28.19 28.26 1,986,866 -0.10(-0.36%)
Aug 18, 2020 28.48 28.52 28.33 28.36 1,162,310 -0.10(-0.35%)
Aug 17, 2020 28.55 28.56 28.44 28.46 2,858,626 -0.08(-0.29%)
Aug 14, 2020 28.39 28.62 28.35 28.55 1,260,385 +0.07(+0.26%)
Aug 13, 2020 28.51 28.57 28.39 28.47 2,594,841 -0.23(-0.80%)
Aug 12, 2020 28.75 28.80 28.60 28.70 1,784,879 +0.20(+0.71%)
Aug 11, 2020 28.88 28.98 28.42 28.50 14,172,731 -0.05(-0.19%)
Aug 10, 2020 28.35 28.58 28.35 28.55 1,297,706 +0.28(+1.00%)
Aug 07, 2020 27.90 28.29 27.87 28.27 2,465,991 +0.30(+1.08%)
Aug 06, 2020 27.91 28.00 27.84 27.97 1,539,632 +0.00(+0.00%)
Aug 05, 2020 27.97 28.03 27.91 27.97 1,019,316 +0.16(+0.59%)
Aug 04, 2020 27.62 27.82 27.59 27.80 1,387,787 +0.15(+0.53%)
Aug 03, 2020 27.66 27.73 27.49 27.66 1,909,788 +0.06(+0.23%)
Jul 31, 2020 27.57 27.59 27.22 27.59 1,784,510 -0.07(-0.26%)
Jul 30, 2020 27.64 27.71 27.38 27.67 3,484,012 -0.28(-1.02%)
Jul 29, 2020 27.69 28.01 27.65 27.95 1,922,310 +0.31(+1.13%)
Jul 28, 2020 27.62 27.79 27.58 27.64 2,264,011 -0.03(-0.10%)
Jul 27, 2020 27.68 27.68 27.47 27.67 1,833,095 +0.00(+0.00%)
Jul 24, 2020 27.80 27.89 27.56 27.67 2,305,360 -0.19(-0.69%)
Jul 23, 2020 27.87 28.05 27.75 27.86 4,732,140 -0.01(-0.03%)
Jul 22, 2020 27.67 27.89 27.61 27.87 1,519,356 +0.13(+0.46%)
Jul 21, 2020 27.58 27.88 27.55 27.74 3,279,713 +0.35(+1.27%)
Jul 20, 2020 27.54 27.59 27.35 27.39 1,879,128 -0.21(-0.76%)
Jul 17, 2020 27.62 27.69 27.51 27.60 1,871,154 +0.08(+0.30%)
Jul 16, 2020 27.37 27.65 27.34 27.52 3,151,211 +0.01(+0.03%)
Jul 15, 2020 27.54 27.60 27.36 27.51 4,230,203 +0.36(+1.32%)
Jul 14, 2020 26.65 27.20 26.58 27.15 5,035,916 +0.40(+1.51%)
Jul 13, 2020 26.87 27.14 26.69 26.75 3,135,684 +0.05(+0.17%)
Jul 10, 2020 26.22 26.71 26.22 26.70 2,461,953 +0.46(+1.75%)
Jul 09, 2020 26.60 26.64 26.03 26.25 3,529,270 -0.40(-1.51%)
Jul 08, 2020 26.63 26.75 26.44 26.65 1,362,417 +0.05(+0.17%)
Jul 07, 2020 26.75 26.80 26.56 26.60 1,695,728 -0.35(-1.29%)
Jul 06, 2020 27.07 27.15 26.85 26.95 2,201,411 +0.26(+0.96%)
Jul 02, 2020 26.92 27.07 26.65 26.69 1,291,268 +0.11(+0.41%)
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.