Skip to main content

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

48.77 -0.15 (-0.31%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.86 15.89 15.81 15.82 17,640 +0.00(+0.02%)
May 30, 2007 15.67 15.82 15.67 15.82 38,126 +0.10(+0.64%)
May 29, 2007 15.76 15.76 15.70 15.72 138,279 +0.03(+0.16%)
May 25, 2007 15.67 15.70 15.64 15.69 42,678 +0.10(+0.61%)
May 24, 2007 15.79 15.80 15.60 15.60 31,866 -0.21(-1.36%)
May 23, 2007 15.85 15.88 15.79 15.81 700,499 -0.02(-0.13%)
May 22, 2007 15.82 15.86 15.80 15.83 18,778 +0.02(+0.13%)
May 21, 2007 15.81 15.86 15.80 15.81 43,247 +0.04(+0.26%)
May 18, 2007 15.76 15.79 15.76 15.77 3,414 +0.07(+0.41%)
May 17, 2007 15.71 15.75 15.69 15.71 57,473 +0.02(+0.11%)
May 16, 2007 15.63 15.70 15.62 15.69 21,054 +0.09(+0.59%)
May 15, 2007 15.61 15.70 15.60 15.60 23,331 +0.02(+0.15%)
May 14, 2007 15.64 15.64 15.58 15.58 28,452 +0.01(+0.03%)
May 11, 2007 15.51 15.57 15.51 15.57 22,192 +0.12(+0.77%)
May 10, 2007 15.60 15.60 15.45 15.45 12,519 -0.20(-1.27%)
May 09, 2007 15.58 15.65 15.56 15.65 44,954 +0.08(+0.50%)
May 08, 2007 15.55 15.57 15.50 15.57 22,192 -0.02(-0.10%)
May 07, 2007 15.57 15.60 15.57 15.59 10,242 +0.06(+0.40%)
May 04, 2007 15.52 15.58 15.49 15.53 102,428 +0.03(+0.22%)
May 03, 2007 15.48 15.50 15.45 15.49 14,226 +0.06(+0.38%)
May 02, 2007 15.36 15.44 15.36 15.43 21,623 +0.14(+0.92%)
May 01, 2007 15.34 15.34 15.26 15.29 22,761 +0.00(+0.02%)
Apr 30, 2007 15.42 15.42 15.29 15.29 13,088 -0.10(-0.63%)
Apr 27, 2007 15.37 15.41 15.37 15.39 5,690 -0.02(-0.16%)
Apr 26, 2007 15.41 15.43 15.37 15.41 13,657 +0.01(+0.03%)
Apr 25, 2007 15.31 15.41 15.30 15.41 14,226 +0.17(+1.12%)
Apr 24, 2007 15.25 15.25 15.21 15.24 55,197 -0.01(-0.06%)
Apr 23, 2007 15.31 15.33 15.24 15.24 42,678 -0.04(-0.29%)
Apr 20, 2007 15.29 15.29 15.24 15.29 47,231 +0.12(+0.78%)
Apr 19, 2007 15.13 15.21 15.13 15.17 19,916 -0.01(-0.09%)
Apr 18, 2007 15.17 15.22 15.17 15.19 14,226 +0.06(+0.41%)
Apr 17, 2007 15.10 15.16 15.10 15.12 50,076 +0.02(+0.13%)
Apr 16, 2007 15.04 15.12 15.04 15.10 24,469 +0.17(+1.14%)
Apr 13, 2007 14.92 14.94 14.92 14.93 5,121 +0.06(+0.39%)
Apr 12, 2007 14.78 14.88 14.78 14.88 31,866 +0.04(+0.30%)
Apr 11, 2007 14.92 14.92 14.82 14.83 10,811 -0.08(-0.52%)
Apr 10, 2007 14.89 14.91 14.89 14.91 17,640 +0.02(+0.15%)
Apr 09, 2007 14.89 14.91 14.87 14.89 21,054 +0.04(+0.25%)
Apr 05, 2007 14.78 14.85 14.78 14.85 14,226 +0.04(+0.27%)
Apr 04, 2007 14.82 14.83 14.80 14.81 70,562 +0.00(+0.02%)
Apr 03, 2007 14.78 14.83 14.78 14.81 9,673 +0.11(+0.74%)
Apr 02, 2007 14.67 14.70 14.66 14.70 21,054 +0.04(+0.24%)
Mar 30, 2007 14.74 14.74 14.57 14.66 25,038 -0.04(-0.24%)
Mar 29, 2007 14.70 14.71 14.61 14.70 130,312 +0.05(+0.36%)
Mar 28, 2007 14.71 14.71 14.64 14.64 10,242 -0.11(-0.77%)
Mar 27, 2007 14.75 14.76 14.72 14.76 10,242 -0.06(-0.38%)
Mar 26, 2007 14.81 14.83 14.71 14.81 47,800 +0.00(+0.00%)
Mar 23, 2007 14.78 14.83 14.77 14.81 59,750 +0.04(+0.25%)
Mar 22, 2007 14.78 14.80 14.75 14.78 25,038 +0.00(+0.01%)
Mar 21, 2007 14.53 14.82 14.52 14.78 126,328 +0.26(+1.82%)
Mar 20, 2007 14.42 14.52 14.42 14.51 17,071 +0.13(+0.88%)
Mar 19, 2007 14.33 14.40 14.33 14.39 17,640 +0.13(+0.90%)
Mar 16, 2007 14.31 14.33 14.24 14.26 62,026 -0.15(-1.06%)
Mar 15, 2007 14.33 14.45 14.33 14.41 17,640 +0.11(+0.75%)
Mar 14, 2007 14.32 14.33 14.06 14.30 380,125 +0.04(+0.30%)
Mar 13, 2007 14.55 14.52 14.26 14.26 148,521 -0.29(-1.99%)
Mar 12, 2007 14.50 14.58 14.50 14.55 10,242 +0.03(+0.22%)
Mar 09, 2007 14.48 14.58 14.48 14.52 25,038 +0.02(+0.12%)
Mar 08, 2007 14.53 14.56 14.46 14.50 165,593 +0.12(+0.81%)
Mar 07, 2007 14.43 14.49 14.39 14.39 142,831 -0.04(-0.27%)
Mar 06, 2007 14.32 14.45 14.29 14.42 220,222 +0.21(+1.50%)
Mar 05, 2007 14.24 14.36 14.21 14.21 130,312 -0.15(-1.06%)
Mar 02, 2007 14.46 14.46 14.35 14.36 22,761 -0.13(-0.92%)
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.