Indicators

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

49.38 +0.78 (+1.60%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.63	14.65	14.53	14.55	87,715	-0.11(-0.72%)
Dec 28, 2007	14.70	14.70	14.61	14.65	149,916	-0.02(-0.12%)
Dec 27, 2007	14.79	14.79	14.67	14.67	41,863	-0.18(-1.21%)
Dec 26, 2007	14.79	14.86	14.79	14.85	222,894	+0.02(+0.14%)
Dec 24, 2007	14.84	14.84	14.81	14.83	54,875	+0.10(+0.67%)
Dec 21, 2007	14.63	14.73	14.63	14.73	48,652	+0.18(+1.26%)
Dec 20, 2007	14.63	14.63	14.48	14.55	43,560	-0.01(-0.07%)
Dec 19, 2007	14.57	14.72	14.54	14.56	180,465	-0.01(-0.05%)
Dec 18, 2007	14.58	14.61	14.40	14.57	26,023	+0.09(+0.61%)
Dec 17, 2007	14.62	14.66	14.48	14.48	138,036	-0.22(-1.51%)
Dec 14, 2007	14.79	14.89	14.68	14.70	49,217	-0.18(-1.20%)
Dec 13, 2007	14.81	14.92	14.74	14.88	157,836	+0.01(+0.05%)
Dec 12, 2007	15.13	15.13	14.72	14.87	57,703	+0.04(+0.24%)
Dec 11, 2007	15.27	15.27	14.83	14.84	214,974	-0.40(-2.66%)
Dec 10, 2007	15.13	15.25	15.11	15.24	41,393	+0.16(+1.08%)
Dec 07, 2007	15.15	15.15	15.08	15.08	396,005	-0.03(-0.20%)
Dec 06, 2007	14.90	15.11	14.90	15.11	30,548	+0.24(+1.60%)
Dec 05, 2007	14.80	14.89	14.78	14.87	41,863	+0.21(+1.41%)
Dec 04, 2007	14.69	14.73	14.66	14.66	82,029	-0.13(-0.86%)

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.