Indicators

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

49.95 +0.06 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.99	39.07	37.97	38.05	3,582,454	-1.16(-2.96%)
Apr 28, 2022	38.84	39.34	38.50	39.21	3,100,724	+0.58(+1.51%)
Apr 27, 2022	38.60	39.01	38.41	38.62	5,918,051	+0.11(+0.27%)
Apr 26, 2022	39.04	39.25	38.51	38.52	5,605,407	-0.80(-2.02%)
Apr 25, 2022	39.04	39.38	38.45	39.31	5,152,701	+0.06(+0.15%)
Apr 22, 2022	40.15	40.15	39.22	39.26	2,930,487	-1.05(-2.62%)
Apr 21, 2022	40.99	41.08	40.24	40.31	5,155,576	-0.44(-1.08%)
Apr 20, 2022	40.64	40.92	40.59	40.75	2,325,271	+0.30(+0.73%)
Apr 19, 2022	39.96	40.53	39.95	40.45	1,670,194	+0.51(+1.27%)
Apr 18, 2022	39.95	40.18	39.78	39.95	2,342,726	-0.07(-0.17%)
Apr 14, 2022	40.17	40.37	39.99	40.01	1,842,536	-0.15(-0.38%)
Apr 13, 2022	39.87	40.19	39.84	40.17	2,061,513	+0.30(+0.75%)
Apr 12, 2022	40.10	40.32	39.73	39.87	2,235,063	-0.08(-0.19%)
Apr 11, 2022	40.21	40.32	39.91	39.95	2,253,417	-0.36(-0.90%)
Apr 08, 2022	40.13	40.47	40.07	40.31	2,077,567	+0.18(+0.45%)
Apr 07, 2022	39.90	40.24	39.67	40.13	2,567,477	+0.18(+0.46%)
Apr 06, 2022	39.72	40.03	39.62	39.95	3,093,844	+0.05(+0.12%)
Apr 05, 2022	40.06	40.40	39.80	39.90	2,314,912	-0.26(-0.64%)
Apr 04, 2022	40.18	40.18	39.87	40.16	1,934,957	-0.03(-0.07%)

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.