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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2025	52.29	52.87	51.98	52.84	7,303,902	+0.68(+1.30%)
Feb 27, 2025	52.48	52.76	52.12	52.16	4,578,584	-0.24(-0.46%)
Feb 26, 2025	52.75	52.81	52.28	52.40	2,561,002	-0.34(-0.64%)
Feb 25, 2025	52.75	52.93	52.51	52.74	1,983,909	+0.05(+0.09%)
Feb 24, 2025	52.74	52.92	52.61	52.69	1,720,676	+0.03(+0.06%)
Feb 21, 2025	53.09	53.11	52.60	52.66	1,836,225	-0.53(-1.00%)
Feb 20, 2025	53.09	53.22	52.93	53.19	1,263,573	+0.00(+0.00%)
Feb 19, 2025	52.89	53.23	52.83	53.19	2,095,999	+0.23(+0.43%)
Feb 18, 2025	52.68	52.96	52.61	52.96	2,143,712	+0.25(+0.47%)
Feb 14, 2025	52.82	53.00	52.68	52.71	1,282,913	-0.09(-0.17%)
Feb 13, 2025	52.51	52.83	52.37	52.80	1,743,824	+0.41(+0.78%)
Feb 12, 2025	52.17	52.47	52.09	52.39	2,606,773	-0.18(-0.34%)
Feb 11, 2025	52.22	52.59	52.20	52.57	1,848,240	+0.28(+0.54%)
Feb 10, 2025	52.37	52.37	52.11	52.29	2,155,500	+0.18(+0.35%)
Feb 07, 2025	52.59	52.64	52.06	52.11	2,269,160	-0.47(-0.89%)
Feb 06, 2025	52.74	52.76	52.35	52.58	2,061,265	-0.06(-0.11%)
Feb 05, 2025	52.41	52.65	52.16	52.64	2,860,071	+0.20(+0.38%)
Feb 04, 2025	52.09	52.52	52.08	52.44	2,594,291	+0.13(+0.25%)
Feb 03, 2025	52.00	52.51	51.75	52.31	3,718,157	-0.29(-0.55%)
Jan 31, 2025	53.07	53.11	52.51	52.60	2,365,039	-0.29(-0.55%)
Jan 30, 2025	52.82	53.06	52.63	52.89	1,808,214	+0.07(+0.13%)
Jan 29, 2025	52.90	53.09	52.70	52.82	3,026,257	-0.09(-0.17%)
Jan 28, 2025	53.00	53.20	52.87	52.91	3,828,879	-0.19(-0.36%)
Jan 27, 2025	52.38	53.10	52.38	53.10	3,517,591	+0.54(+1.03%)
Jan 24, 2025	52.62	52.70	52.48	52.56	1,768,974	-0.09(-0.17%)
Jan 23, 2025	52.40	52.66	52.32	52.65	2,343,411	+0.33(+0.63%)
Jan 22, 2025	52.41	52.46	52.26	52.32	2,300,722	-0.06(-0.11%)
Jan 21, 2025	52.09	52.40	52.09	52.38	2,996,667	+0.37(+0.71%)
Jan 17, 2025	52.04	52.14	51.92	52.01	1,810,426	+0.34(+0.66%)
Jan 16, 2025	51.61	51.73	51.43	51.67	2,742,357	+0.03(+0.06%)
Jan 15, 2025	51.61	51.77	51.46	51.64	1,928,402	+0.66(+1.29%)
Jan 14, 2025	50.94	51.03	50.62	50.98	2,123,401	+0.23(+0.45%)
Jan 13, 2025	50.27	50.78	50.24	50.75	2,528,194	+0.33(+0.65%)
Jan 10, 2025	50.96	50.96	50.33	50.42	2,303,457	-0.81(-1.58%)
Jan 08, 2025	51.12	51.23	50.82	51.23	1,857,624	+0.05(+0.10%)
Jan 07, 2025	51.51	51.67	51.02	51.18	2,103,295	-0.12(-0.23%)
Jan 06, 2025	51.49	51.81	51.23	51.30	2,563,968	+0.01(+0.02%)
Jan 03, 2025	51.12	51.35	50.91	51.29	1,792,186	+0.41(+0.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.