Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

47.86 -0.10 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.114 9.162 9.114 9.162 5,657 +0.04(+0.40%)
Apr 29, 2003 9.146 9.146 9.087 9.126 9,051 +0.01(+0.08%)
Apr 28, 2003 8.962 9.118 8.962 9.118 20,365 +0.17(+1.94%)
Apr 25, 2003 9.064 9.064 8.945 8.945 15,840 -0.11(-1.26%)
Apr 24, 2003 9.079 9.120 9.043 9.059 22,628 -0.05(-0.58%)
Apr 23, 2003 9.084 9.112 9.084 9.112 29,417 +0.09(+1.03%)
Apr 22, 2003 8.866 9.019 8.866 9.019 28,286 +0.27(+3.08%)
Apr 21, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 17, 2003 8.750 8.750 8.750 8.750 6,788 +0.01(+0.15%)
Apr 16, 2003 8.904 8.904 8.731 8.737 18,103 -0.09(-1.05%)
Apr 15, 2003 8.791 8.847 8.788 8.829 237,603 +0.08(+0.93%)
Apr 14, 2003 8.672 8.748 8.672 8.748 240,997 +0.14(+1.67%)
Apr 11, 2003 8.743 8.743 8.604 8.604 72,412 +0.03(+0.33%)
Apr 10, 2003 8.591 8.591 8.576 8.576 2,262 -0.06(-0.72%)
Apr 09, 2003 8.750 8.750 8.605 8.638 48,652 -0.05(-0.63%)
Apr 08, 2003 8.649 8.715 8.623 8.692 7,920 -0.14(-1.54%)
Apr 07, 2003 8.867 8.890 8.829 8.829 66,755 +0.13(+1.46%)
Apr 04, 2003 8.697 8.701 8.697 8.701 5,657 +0.01(+0.13%)
Apr 03, 2003 8.674 8.697 8.635 8.690 12,445 +0.00(+0.04%)
Apr 02, 2003 8.677 8.732 8.677 8.686 128,984 +0.19(+2.27%)
Apr 01, 2003 8.373 8.498 8.373 8.494 35,074 +0.08(+1.01%)
Mar 31, 2003 8.361 8.409 8.361 8.409 11,314 -0.13(-1.54%)
Mar 28, 2003 8.540 8.540 8.540 8.540 4,525 -0.04(-0.49%)
Mar 27, 2003 8.583 8.583 8.583 8.583 0 +0.00(+0.00%)
Mar 26, 2003 8.584 8.616 8.573 8.583 28,286 -0.05(-0.54%)
Mar 25, 2003 8.571 8.670 8.558 8.630 66,755 +0.05(+0.58%)
Mar 24, 2003 8.580 8.580 8.580 8.580 1,131 -0.20(-2.31%)
Mar 21, 2003 8.671 8.783 8.671 8.783 23,760 +0.11(+1.22%)
Mar 20, 2003 8.606 8.677 8.606 8.677 13,577 +0.03(+0.34%)
Mar 19, 2003 8.586 8.648 8.575 8.648 47,520 +0.11(+1.34%)
Mar 18, 2003 8.538 8.538 8.509 8.534 7,920 +0.00(+0.02%)
Mar 17, 2003 8.439 8.532 8.439 8.532 4,525 +0.22(+2.70%)
Mar 14, 2003 8.319 8.319 8.308 8.308 14,708 +0.09(+1.05%)
Mar 13, 2003 8.126 8.221 8.111 8.221 15,840 +0.20(+2.54%)
Mar 12, 2003 7.999 8.018 7.927 8.018 134,641 -0.08(-0.96%)
Mar 11, 2003 8.114 8.114 8.096 8.096 2,262 +0.01(+0.15%)
Mar 10, 2003 8.237 8.237 8.083 8.083 27,154 -0.19(-2.33%)
Mar 07, 2003 8.175 8.276 8.175 8.276 9,051 +0.03(+0.34%)
Mar 06, 2003 8.300 8.300 8.248 8.248 4,525 -0.05(-0.54%)
Mar 05, 2003 8.287 8.293 8.251 8.293 116,538 +0.03(+0.36%)
Mar 04, 2003 8.263 8.270 8.263 8.263 7,920 -0.18(-2.10%)
Mar 03, 2003 8.441 8.441 8.441 8.441 6,788 +0.07(+0.88%)
Feb 28, 2003 8.486 8.486 8.367 8.367 9,051 +0.00(+0.04%)
Feb 27, 2003 8.326 8.412 8.326 8.364 46,389 +0.04(+0.50%)
Feb 26, 2003 8.322 8.322 8.322 8.322 2,262 +0.07(+0.81%)
Feb 25, 2003 8.267 8.267 8.255 8.255 4,525 -0.28(-3.28%)
Feb 24, 2003 8.535 8.535 8.535 8.535 0 +0.00(+0.00%)
Feb 21, 2003 8.453 8.535 8.392 8.535 10,182 +0.07(+0.78%)
Feb 20, 2003 8.469 8.469 8.469 8.469 1,131 -0.03(-0.39%)
Feb 19, 2003 8.540 8.540 8.496 8.502 26,023 -0.09(-1.02%)
Feb 18, 2003 8.582 8.590 8.582 8.590 35,074 +0.13(+1.59%)
Feb 14, 2003 8.334 8.456 8.312 8.456 37,337 +0.30(+3.63%)
Feb 13, 2003 8.207 8.207 8.159 8.159 2,262 -0.11(-1.39%)
Feb 12, 2003 8.407 8.407 8.274 8.274 30,548 -0.22(-2.58%)
Feb 11, 2003 8.521 8.540 8.494 8.494 125,590 +0.03(+0.38%)
Feb 10, 2003 8.485 8.485 8.462 8.462 14,708 -0.02(-0.26%)
Feb 07, 2003 8.494 8.494 8.441 8.484 151,613 -0.01(-0.16%)
Feb 06, 2003 8.497 8.497 8.497 8.497 22,628 -0.14(-1.65%)
Feb 05, 2003 8.639 8.639 8.639 8.639 2,262 +0.02(+0.29%)
Feb 04, 2003 8.563 8.615 8.563 8.615 2,262 -0.14(-1.57%)
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.