Indicators

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

50.09 +0.14 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.51	15.51	15.38	15.38	13,011	-0.10(-0.63%)
Apr 27, 2007	15.46	15.50	15.46	15.48	5,657	-0.02(-0.16%)
Apr 26, 2007	15.50	15.52	15.46	15.50	13,577	+0.01(+0.03%)
Apr 25, 2007	15.40	15.50	15.39	15.50	14,143	+0.17(+1.12%)
Apr 24, 2007	15.34	15.34	15.30	15.33	54,875	-0.01(-0.06%)
Apr 23, 2007	15.41	15.42	15.33	15.33	42,429	-0.04(-0.29%)
Apr 20, 2007	15.38	15.38	15.33	15.38	46,954	+0.12(+0.78%)
Apr 19, 2007	15.22	15.30	15.22	15.26	19,800	-0.01(-0.09%)
Apr 18, 2007	15.26	15.31	15.25	15.27	14,143	+0.06(+0.41%)
Apr 17, 2007	15.19	15.25	15.19	15.21	49,783	+0.02(+0.13%)
Apr 16, 2007	15.12	15.21	15.12	15.19	24,326	+0.17(+1.14%)
Apr 13, 2007	15.00	15.03	15.00	15.02	5,091	+0.06(+0.39%)
Apr 12, 2007	14.86	14.96	14.86	14.96	31,680	+0.04(+0.30%)
Apr 11, 2007	15.01	15.01	14.90	14.92	10,748	-0.08(-0.52%)
Apr 10, 2007	14.98	15.00	14.97	15.00	17,537	+0.02(+0.15%)
Apr 09, 2007	14.98	15.00	14.95	14.97	20,931	+0.04(+0.25%)
Apr 05, 2007	14.87	14.94	14.87	14.94	14,143	+0.04(+0.27%)
Apr 04, 2007	14.91	14.92	14.88	14.90	70,149	+0.00(+0.02%)
Apr 03, 2007	14.87	14.91	14.86	14.89	9,617	+0.11(+0.74%)

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.