Skip to main content

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

48.69 -0.23 (-0.47%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.25 22.30 22.22 22.22 98,026 +0.09(+0.39%)
Nov 29, 2016 22.13 22.19 22.05 22.14 46,249 +0.03(+0.13%)
Nov 28, 2016 22.16 22.20 22.08 22.11 42,683 -0.15(-0.67%)
Nov 25, 2016 22.20 22.26 22.17 22.26 19,474 +0.08(+0.38%)
Nov 23, 2016 22.17 22.17 22.17 0 +0.07(+0.32%)
Nov 22, 2016 22.10 22.12 22.00 22.10 130,377 +0.05(+0.23%)
Nov 21, 2016 21.99 22.05 21.96 22.05 112,995 +0.18(+0.82%)
Nov 18, 2016 22.00 22.00 21.85 21.87 98,723 -0.01(-0.04%)
Nov 17, 2016 21.89 21.93 21.86 21.88 24,391 +0.02(+0.10%)
Nov 16, 2016 21.94 21.94 21.80 21.86 33,818 -0.10(-0.45%)
Nov 15, 2016 21.94 21.96 21.80 21.96 82,514 +0.13(+0.61%)
Nov 14, 2016 21.74 21.85 21.71 21.83 64,038 +0.16(+0.76%)
Nov 11, 2016 21.59 21.68 21.51 21.66 58,626 -0.06(-0.27%)
Nov 10, 2016 21.60 21.79 21.54 21.72 63,757 +0.24(+1.10%)
Nov 09, 2016 20.93 21.54 20.93 21.48 77,689 +0.38(+1.79%)
Nov 08, 2016 21.08 21.15 21.08 21.10 82,257 +0.06(+0.29%)
Nov 07, 2016 20.88 21.04 20.88 21.04 44,195 +0.43(+2.07%)
Nov 04, 2016 20.64 20.72 20.62 20.62 24,192 +0.05(+0.23%)
Nov 03, 2016 20.71 20.75 20.57 20.57 76,696 -0.14(-0.69%)
Nov 02, 2016 20.71 20.73 20.67 20.71 33,130 -0.03(-0.15%)
Nov 01, 2016 20.97 20.97 20.68 20.74 17,391 -0.16(-0.78%)
Oct 31, 2016 20.92 20.96 20.91 20.91 23,412 +0.01(+0.06%)
Oct 28, 2016 20.97 21.02 20.81 20.89 13,137 -0.10(-0.46%)
Oct 27, 2016 21.09 21.10 20.97 20.99 104,900 -0.02(-0.09%)
Oct 26, 2016 20.82 21.03 20.82 21.01 22,729 +0.00(+0.02%)
Oct 25, 2016 21.01 21.06 20.95 21.01 35,160 +0.02(+0.08%)
Oct 24, 2016 20.99 21.03 20.97 20.99 12,203 +0.02(+0.10%)
Oct 21, 2016 20.88 20.97 20.88 20.97 15,652 -0.04(-0.19%)
Oct 20, 2016 20.98 21.05 20.94 21.01 15,012 -0.05(-0.25%)
Oct 19, 2016 20.99 21.09 20.99 21.06 26,164 +0.09(+0.45%)
Oct 18, 2016 20.97 21.00 20.92 20.96 21,058 +0.10(+0.47%)
Oct 17, 2016 20.87 20.94 20.84 20.87 38,440 -0.06(-0.27%)
Oct 14, 2016 21.06 21.06 20.92 20.92 41,908 +0.00(+0.01%)
Oct 13, 2016 20.88 20.96 20.75 20.92 137,527 -0.06(-0.29%)
Oct 12, 2016 20.95 21.03 20.94 20.98 52,871 -0.01(-0.03%)
Oct 11, 2016 21.16 21.16 20.91 20.99 272,710 -0.25(-1.20%)
Oct 10, 2016 21.30 21.30 21.22 21.24 29,066 +0.10(+0.47%)
Oct 07, 2016 21.17 21.18 21.04 21.14 37,253 -0.05(-0.23%)
Oct 06, 2016 21.12 21.21 21.12 21.19 31,076 -0.03(-0.14%)
Oct 05, 2016 21.17 21.23 21.15 21.22 26,682 +0.22(+1.06%)
Oct 04, 2016 21.18 21.18 20.99 21.00 49,936 -0.16(-0.75%)
Oct 03, 2016 21.24 21.24 21.10 21.15 40,295 -0.09(-0.44%)
Sep 30, 2016 21.15 21.28 21.12 21.25 65,224 +0.20(+0.97%)
Sep 29, 2016 21.18 21.23 21.01 21.04 50,725 -0.16(-0.74%)
Sep 28, 2016 21.01 21.20 21.01 21.20 24,648 +0.18(+0.84%)
Sep 27, 2016 20.94 21.06 20.92 21.02 21,058 +0.05(+0.26%)
Sep 26, 2016 21.03 21.08 20.95 20.97 43,231 -0.18(-0.87%)
Sep 23, 2016 21.21 21.22 21.15 21.15 25,534 -0.09(-0.44%)
Sep 22, 2016 21.27 21.27 21.21 21.25 31,236 +0.12(+0.55%)
Sep 21, 2016 21.03 21.13 20.92 21.13 71,076 +0.21(+1.00%)
Sep 20, 2016 21.03 21.03 20.90 20.92 47,741 +0.01(+0.07%)
Sep 19, 2016 20.88 21.03 20.88 20.91 18,040 +0.03(+0.16%)
Sep 16, 2016 20.92 20.92 20.81 20.87 30,761 -0.15(-0.74%)
Sep 15, 2016 20.81 21.03 20.81 21.03 19,370 +0.23(+1.11%)
Sep 14, 2016 20.88 20.90 20.77 20.80 27,964 -0.10(-0.50%)
Sep 13, 2016 21.05 21.05 20.80 20.90 40,788 -0.32(-1.53%)
Sep 12, 2016 20.86 21.23 20.86 21.23 36,884 +0.23(+1.11%)
Sep 09, 2016 21.27 21.35 21.00 21.00 22,509 -0.46(-2.15%)
Sep 08, 2016 21.40 21.48 21.40 21.46 15,685 +0.05(+0.23%)
Sep 07, 2016 21.43 21.43 21.38 21.41 14,018 +0.01(+0.06%)
Sep 06, 2016 21.36 21.40 21.36 21.39 13,131 +0.04(+0.19%)
Sep 02, 2016 21.30 21.35 21.35 21.35 22,422 +0.14(+0.64%)
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.