Skip to main content

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

52.22 -0.30 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 52.46 52.62 52.19 52.22 2,019,052 -0.30(-0.57%)
Oct 30, 2024 52.49 52.79 52.44 52.52 12,845,394 -0.05(-0.10%)
Oct 29, 2024 52.73 52.87 52.54 52.57 10,373,575 -0.36(-0.68%)
Oct 28, 2024 52.77 52.99 52.76 52.93 1,061,015 +0.28(+0.53%)
Oct 25, 2024 53.23 53.29 52.60 52.65 1,840,716 -0.39(-0.74%)
Oct 24, 2024 53.19 53.26 52.88 53.04 1,193,082 -0.17(-0.32%)
Oct 23, 2024 53.12 53.29 52.93 53.21 1,507,848 -0.05(-0.09%)
Oct 22, 2024 53.16 53.33 52.96 53.26 2,089,253 -0.09(-0.17%)
Oct 21, 2024 53.82 53.86 53.28 53.35 2,162,793 -0.50(-0.93%)
Oct 18, 2024 53.77 53.89 53.56 53.85 2,077,780 +0.12(+0.22%)
Oct 17, 2024 53.87 53.93 53.67 53.73 1,661,921 -0.10(-0.19%)
Oct 16, 2024 53.53 53.89 53.47 53.83 2,072,442 +0.43(+0.81%)
Oct 15, 2024 53.53 53.87 53.36 53.40 1,603,654 -0.15(-0.28%)
Oct 14, 2024 53.26 53.60 53.12 53.55 1,187,656 +0.32(+0.60%)
Oct 11, 2024 52.79 53.26 52.79 53.23 1,121,196 +0.61(+1.16%)
Oct 10, 2024 52.79 52.83 52.53 52.62 1,307,845 -0.20(-0.38%)
Oct 09, 2024 52.44 52.88 52.33 52.82 1,933,248 +0.37(+0.71%)
Oct 08, 2024 52.42 52.50 52.25 52.45 1,647,631 +0.11(+0.21%)
Oct 07, 2024 52.65 52.66 52.18 52.34 1,276,661 -0.40(-0.76%)
Oct 04, 2024 52.64 52.76 52.36 52.74 1,384,346 +0.35(+0.67%)
Oct 03, 2024 52.50 52.56 52.23 52.39 2,213,256 -0.26(-0.49%)
Oct 02, 2024 52.67 52.77 52.42 52.65 1,231,282 -0.06(-0.11%)
Oct 01, 2024 52.78 52.87 52.48 52.71 2,017,789 -0.15(-0.28%)
Sep 30, 2024 52.69 52.91 52.41 52.86 1,347,465 +0.17(+0.32%)
Sep 27, 2024 52.69 52.98 52.62 52.69 1,556,306 +0.18(+0.34%)
Sep 26, 2024 52.35 52.56 52.35 52.51 1,507,411 +0.29(+0.56%)
Sep 25, 2024 52.58 52.65 52.13 52.22 2,135,987 -0.30(-0.57%)
Sep 24, 2024 52.58 52.67 52.41 52.52 2,197,809 -0.04(-0.08%)
Sep 23, 2024 52.47 52.59 52.37 52.56 1,562,092 +0.25(+0.47%)
Sep 20, 2024 52.26 52.34 52.07 52.31 1,182,425 -0.10(-0.19%)
Sep 19, 2024 52.59 52.62 52.23 52.41 1,489,825 +0.38(+0.73%)
Sep 18, 2024 52.19 52.64 51.99 52.04 2,675,086 -0.15(-0.29%)
Sep 17, 2024 52.27 52.47 52.03 52.18 1,714,652 -0.03(-0.06%)
Sep 16, 2024 52.01 52.25 51.94 52.21 1,846,148 +0.42(+0.81%)
Sep 13, 2024 51.60 51.88 51.52 51.80 2,188,300 +0.33(+0.64%)
Sep 12, 2024 51.32 51.47 50.97 51.47 3,813,237 +0.20(+0.39%)
Sep 11, 2024 51.26 51.32 50.35 51.27 3,336,523 -0.13(-0.25%)
Sep 10, 2024 51.57 51.60 51.06 51.40 17,638,936 -0.11(-0.21%)
Sep 09, 2024 51.22 51.70 51.12 51.51 1,423,484 +0.56(+1.09%)
Sep 06, 2024 51.47 51.68 50.86 50.95 2,182,292 -0.48(-0.93%)
Sep 05, 2024 51.92 51.98 51.23 51.43 2,414,482 -0.41(-0.79%)
Sep 04, 2024 51.85 52.15 51.66 51.84 1,889,187 -0.03(-0.06%)
Sep 03, 2024 52.07 52.24 51.68 51.87 3,453,424 -0.43(-0.82%)
Aug 30, 2024 52.02 52.33 51.76 52.29 1,920,205 +0.43(+0.82%)
Aug 29, 2024 51.89 52.09 51.50 51.87 2,127,110 +0.20(+0.39%)
Aug 28, 2024 51.68 51.91 51.43 51.67 1,561,842 -0.06(-0.12%)
Aug 27, 2024 51.66 51.75 51.58 51.73 1,218,911 +0.06(+0.12%)
Aug 26, 2024 51.69 51.92 51.60 51.67 1,620,681 +0.12(+0.23%)
Aug 23, 2024 51.24 51.59 51.15 51.55 1,913,951 +0.51(+0.99%)
Aug 22, 2024 51.15 51.22 50.86 51.04 1,558,232 -0.01(-0.02%)
Aug 21, 2024 51.05 51.12 50.87 51.05 1,446,618 +0.21(+0.41%)
Aug 20, 2024 50.94 51.00 50.80 50.84 2,134,622 -0.15(-0.29%)
Aug 19, 2024 50.74 51.03 50.73 50.99 15,192,472 +0.30(+0.59%)
Aug 16, 2024 50.44 50.73 50.44 50.69 1,756,268 +0.19(+0.37%)
Aug 15, 2024 50.45 50.58 50.26 50.50 1,945,830 +0.52(+1.03%)
Aug 14, 2024 49.79 50.12 49.75 49.99 1,436,484 +0.22(+0.44%)
Aug 13, 2024 49.51 49.78 49.31 49.77 2,217,343 +0.45(+0.91%)
Aug 12, 2024 49.61 49.61 49.22 49.32 1,436,165 -0.21(-0.42%)
Aug 09, 2024 49.47 49.66 49.15 49.53 1,621,839 +0.08(+0.16%)
Aug 08, 2024 48.90 49.52 48.84 49.45 2,535,294 +0.71(+1.45%)
Aug 07, 2024 49.33 49.66 48.71 48.74 2,686,334 -0.21(-0.43%)
Aug 06, 2024 48.72 49.52 48.56 48.95 6,351,190 +0.39(+0.80%)
Aug 05, 2024 48.88 49.04 48.42 48.56 20,155,246 -1.21(-2.44%)
Aug 02, 2024 50.18 50.33 49.28 49.78 5,244,105 -0.70(-1.38%)
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.