Skip to main content

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

48.74 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 15.04 15.08 14.93 15.02 31,866 +0.17(+1.15%)
Aug 30, 2007 14.82 14.94 14.82 14.85 21,054 -0.07(-0.49%)
Aug 29, 2007 14.74 14.92 14.73 14.92 9,673 +0.27(+1.82%)
Aug 28, 2007 14.90 14.90 14.64 14.66 11,950 -0.36(-2.41%)
Aug 27, 2007 15.11 15.11 15.02 15.02 191,200 -0.15(-1.00%)
Aug 24, 2007 15.01 15.17 15.01 15.17 30,159 +0.16(+1.08%)
Aug 23, 2007 15.13 15.13 14.98 15.01 101,859 -0.03(-0.22%)
Aug 22, 2007 14.98 15.04 14.90 15.04 125,190 +0.16(+1.05%)
Aug 21, 2007 14.82 14.95 14.81 14.88 275,419 -0.02(-0.16%)
Aug 20, 2007 14.94 14.94 14.71 14.91 72,269 +0.03(+0.21%)
Aug 17, 2007 14.81 14.91 14.55 14.88 812,602 +0.37(+2.56%)
Aug 16, 2007 14.16 14.51 13.98 14.51 336,308 +0.24(+1.71%)
Aug 15, 2007 14.47 14.66 14.26 14.26 72,838 -0.28(-1.94%)
Aug 14, 2007 14.53 14.65 14.53 14.55 48,938 -0.23(-1.53%)
Aug 13, 2007 14.91 14.91 14.77 14.77 9,673 +0.05(+0.37%)
Aug 10, 2007 14.59 14.84 14.57 14.72 54,628 -0.05(-0.31%)
Aug 09, 2007 15.00 15.11 14.76 14.76 165,024 -0.47(-3.06%)
Aug 08, 2007 15.16 15.31 14.41 15.23 384,108 +0.17(+1.14%)
Aug 07, 2007 14.80 15.11 14.80 15.06 75,683 +0.59(+4.10%)
Aug 06, 2007 14.56 14.56 14.42 14.46 59,750 -0.48(-3.21%)
Aug 03, 2007 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Aug 02, 2007 14.98 14.98 14.84 14.94 386,953 +0.03(+0.19%)
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.