Skip to main content

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

48.70 -0.22 (-0.45%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27.04 27.04 27.04 0 -0.03(-0.10%)
Aug 30, 2018 27.19 27.19 27.02 27.07 521,823 -0.16(-0.57%)
Aug 29, 2018 27.19 27.26 27.11 27.22 1,850,732 +0.07(+0.26%)
Aug 28, 2018 27.24 27.24 27.13 27.15 321,784 -0.03(-0.13%)
Aug 27, 2018 27.11 27.21 27.10 27.19 237,364 +0.19(+0.71%)
Aug 24, 2018 26.95 27.04 26.94 27.00 254,826 +0.10(+0.39%)
Aug 23, 2018 26.95 26.97 26.86 26.89 448,962 -0.08(-0.29%)
Aug 22, 2018 27.03 27.04 26.96 26.97 511,521 -0.06(-0.22%)
Aug 21, 2018 27.02 27.13 27.02 27.03 409,286 +0.06(+0.22%)
Aug 20, 2018 26.93 26.99 26.89 26.97 272,438 +0.10(+0.39%)
Aug 17, 2018 26.71 26.91 26.71 26.87 217,531 +0.13(+0.49%)
Aug 16, 2018 26.59 26.78 26.59 26.74 170,781 +0.31(+1.18%)
Aug 15, 2018 26.48 26.50 26.30 26.42 237,764 -0.18(-0.68%)
Aug 14, 2018 26.52 26.65 26.52 26.61 175,192 +0.18(+0.69%)
Aug 13, 2018 26.59 26.61 26.40 26.42 290,490 -0.16(-0.62%)
Aug 10, 2018 26.62 26.65 26.52 26.59 281,382 -0.16(-0.61%)
Aug 09, 2018 26.85 26.85 26.74 26.75 257,970 -0.08(-0.29%)
Aug 08, 2018 26.87 26.87 26.79 26.83 239,558 -0.04(-0.16%)
Aug 07, 2018 26.85 26.93 26.82 26.87 320,246 +0.08(+0.29%)
Aug 06, 2018 26.74 26.85 26.70 26.80 139,612 +0.07(+0.26%)
Aug 03, 2018 26.57 26.73 26.55 26.73 150,563 +0.18(+0.69%)
Aug 02, 2018 26.41 26.56 26.35 26.55 399,883 +0.03(+0.10%)
Aug 01, 2018 26.67 26.67 26.49 26.52 677,196 -0.16(-0.62%)
Jul 31, 2018 26.69 26.73 26.63 26.68 373,917 +0.09(+0.33%)
Jul 30, 2018 26.58 26.68 26.58 26.60 292,171 +0.05(+0.20%)
Jul 27, 2018 26.57 26.62 26.48 26.55 205,639 -0.05(-0.20%)
Jul 26, 2018 26.54 26.66 26.54 26.60 298,876 +0.15(+0.56%)
Jul 25, 2018 26.32 26.49 26.27 26.45 355,455 +0.11(+0.43%)
Jul 24, 2018 26.31 26.40 26.27 26.34 2,928,960 +0.12(+0.46%)
Jul 23, 2018 26.17 26.25 26.13 26.22 224,559 +0.04(+0.17%)
Jul 20, 2018 26.18 26.22 26.15 26.17 258,537 -0.06(-0.23%)
Jul 19, 2018 26.28 26.30 26.17 26.23 767,525 -0.08(-0.30%)
Jul 18, 2018 26.22 26.33 26.20 26.31 299,681 +0.10(+0.36%)
Jul 17, 2018 26.16 26.27 26.14 26.22 222,206 +0.03(+0.10%)
Jul 16, 2018 26.17 26.20 26.09 26.19 432,617 +0.02(+0.07%)
Jul 13, 2018 26.13 26.22 26.09 26.17 293,007 +0.03(+0.10%)
Jul 12, 2018 26.16 26.20 26.08 26.15 565,125 +0.10(+0.40%)
Jul 11, 2018 26.17 26.17 26.01 26.04 304,085 -0.24(-0.92%)
Jul 10, 2018 26.24 26.30 26.21 26.29 290,937 +0.10(+0.40%)
Jul 09, 2018 26.03 26.21 26.03 26.18 214,062 +0.25(+0.97%)
Jul 06, 2018 25.76 25.99 25.72 25.93 280,704 +0.14(+0.54%)
Jul 05, 2018 25.75 25.79 25.63 25.79 172,863 +0.16(+0.64%)
Jul 03, 2018 25.63 25.63 25.63 0 -0.01(-0.03%)
Jul 02, 2018 25.52 25.63 25.45 25.64 230,246 -0.03(-0.10%)
Jun 29, 2018 25.90 25.64 25.66 218,530 +0.03(+0.10%)
Jun 28, 2018 25.52 25.70 25.45 25.64 219,497 +0.10(+0.37%)
Jun 27, 2018 25.70 25.86 25.52 25.54 213,435 -0.10(-0.41%)
Jun 26, 2018 25.68 25.72 25.55 25.64 440,589 +0.03(+0.10%)
Jun 25, 2018 25.76 25.78 25.47 25.62 350,129 -0.23(-0.90%)
Jun 22, 2018 25.90 25.97 25.84 25.85 265,713 +0.14(+0.54%)
Jun 21, 2018 25.85 25.85 25.66 25.71 671,294 -0.15(-0.57%)
Jun 20, 2018 25.93 25.97 25.81 25.86 198,034 +0.01(+0.03%)
Jun 19, 2018 25.71 25.89 25.69 25.85 459,651 -0.08(-0.30%)
Jun 18, 2018 25.88 25.95 25.83 25.93 813,207 -0.09(-0.33%)
Jun 15, 2018 26.04 25.80 26.02 291,827 +0.00(+0.00%)
Jun 14, 2018 26.09 26.12 25.99 26.02 260,313 -0.02(-0.07%)
Jun 13, 2018 26.19 26.19 26.03 26.03 256,701 -0.12(-0.46%)
Jun 12, 2018 26.23 26.25 26.11 26.15 195,980 -0.03(-0.13%)
Jun 11, 2018 26.16 26.26 26.16 26.19 170,838 +0.04(+0.16%)
Jun 08, 2018 26.05 26.15 25.99 26.15 149,427 +0.09(+0.36%)
Jun 07, 2018 26.00 26.10 25.99 26.05 270,810 +0.11(+0.43%)
Jun 06, 2018 25.94 25.72 25.94 298,277 +0.23(+0.90%)
Jun 05, 2018 25.72 25.75 25.63 25.71 287,739 -0.02(-0.07%)
Jun 04, 2018 25.77 25.84 25.69 25.72 138,036 +0.04(+0.17%)
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.