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

38.68 USD -0.73 (-1.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 39.03 39.06 38.67 38.68 3,734,108 -0.73(-1.85%)
Jun 17, 2021 39.91 39.99 39.21 39.41 2,857,442 -0.49(-1.23%)
Jun 16, 2021 40.18 40.18 39.74 39.90 4,681,683 -0.30(-0.75%)
Jun 15, 2021 40.23 40.28 40.05 40.20 14,340,588 +0.04(+0.10%)
Jun 14, 2021 40.30 40.34 39.96 40.16 1,179,738 -0.20(-0.50%)
Jun 11, 2021 40.39 40.42 40.22 40.36 1,142,452 +0.08(+0.20%)
Jun 10, 2021 40.51 40.58 40.23 40.28 1,131,625 -0.01(-0.02%)
Jun 09, 2021 40.43 40.47 40.27 40.29 2,472,109 -0.13(-0.32%)
Jun 08, 2021 40.46 40.49 40.24 40.42 7,541,505 -0.06(-0.15%)
Jun 07, 2021 40.66 40.67 40.43 40.48 2,063,150 -0.12(-0.30%)
Jun 04, 2021 40.60 40.64 40.45 40.60 1,994,874 +0.15(+0.37%)
Jun 03, 2021 40.26 40.52 40.17 40.45 1,439,974 +0.01(+0.02%)
Jun 02, 2021 40.46 40.49 40.27 40.44 3,749,748 +0.07(+0.17%)
Jun 01, 2021 40.55 40.59 40.27 40.37 1,916,159 +0.15(+0.37%)
May 28, 2021 40.30 40.34 40.15 40.22 6,248,592 +0.05(+0.12%)
May 27, 2021 40.22 40.31 40.10 40.17 1,784,456 +0.16(+0.40%)
May 26, 2021 40.00 40.05 39.84 40.01 1,779,948 +0.08(+0.20%)
May 25, 2021 40.23 40.27 39.88 39.93 2,942,018 -0.22(-0.55%)
May 24, 2021 40.12 40.26 40.02 40.15 1,787,327 +0.20(+0.50%)
May 21, 2021 39.98 40.18 39.85 39.95 2,393,040 +0.16(+0.40%)
May 20, 2021 39.62 39.95 39.52 39.79 1,525,502 +0.19(+0.48%)
May 19, 2021 39.45 39.60 39.07 39.60 3,776,849 -0.24(-0.60%)
May 18, 2021 40.19 40.22 39.81 39.84 1,569,744 -0.35(-0.87%)
May 17, 2021 40.17 40.29 40.02 40.19 2,618,842 +0.00(+0.00%)
May 14, 2021 39.90 40.29 39.90 40.19 2,636,391 +0.47(+1.18%)
May 13, 2021 39.18 39.91 39.16 39.72 5,688,717 +0.53(+1.35%)
May 12, 2021 39.83 39.90 39.14 39.19 4,961,353 -0.70(-1.75%)
May 11, 2021 40.05 40.21 39.64 39.89 16,373,403 -0.55(-1.36%)
May 10, 2021 40.63 40.85 40.41 40.44 4,000,026 +0.01(+0.02%)
May 07, 2021 40.02 40.46 39.95 40.43 1,696,713 +0.32(+0.80%)
May 06, 2021 39.83 40.12 39.64 40.11 3,211,609 +0.33(+0.83%)
May 05, 2021 39.76 39.87 39.59 39.78 2,359,008 +0.14(+0.35%)
May 04, 2021 39.46 39.65 39.28 39.64 3,344,788 +0.04(+0.10%)
May 03, 2021 39.57 39.74 39.48 39.60 3,467,549 +0.26(+0.66%)
Apr 30, 2021 39.38 39.42 39.19 39.34 4,236,800 -0.19(-0.48%)
Apr 29, 2021 39.39 39.56 39.23 39.53 3,265,281 +0.35(+0.89%)
Apr 28, 2021 39.17 39.26 39.12 39.18 1,954,845 +0.05(+0.13%)
Apr 27, 2021 39.07 39.17 38.94 39.13 2,488,066 +0.08(+0.20%)
Apr 26, 2021 39.11 39.25 39.00 39.05 1,488,136 +0.00(+0.00%)
Apr 23, 2021 38.78 39.19 38.70 39.05 2,123,700 +0.30(+0.77%)
Apr 22, 2021 39.04 39.10 38.67 38.75 2,374,943 -0.28(-0.72%)
Apr 21, 2021 38.54 39.08 38.54 39.03 2,470,127 +0.43(+1.11%)
Apr 20, 2021 38.81 38.81 38.49 38.60 2,464,117 -0.36(-0.92%)
Apr 19, 2021 39.04 39.07 38.85 38.96 4,781,358 -0.11(-0.28%)
Apr 16, 2021 39.06 39.14 38.98 39.07 2,003,600 +0.21(+0.54%)
Apr 15, 2021 38.78 38.89 38.65 38.86 2,203,890 +0.20(+0.52%)
Apr 14, 2021 38.49 38.83 38.47 38.66 3,054,773 +0.17(+0.44%)
Apr 13, 2021 38.56 38.60 38.33 38.49 1,958,451 -0.18(-0.47%)
Apr 12, 2021 38.66 38.72 38.55 38.67 1,964,832 +0.05(+0.13%)
Apr 09, 2021 38.48 38.66 38.41 38.62 3,637,300 +0.21(+0.55%)
Apr 08, 2021 38.45 38.45 38.25 38.41 2,401,994 -0.04(-0.10%)
Apr 07, 2021 38.49 38.61 38.33 38.45 3,421,513 -0.02(-0.05%)
Apr 06, 2021 38.45 38.61 38.43 38.47 1,745,885 -0.04(-0.10%)
Apr 05, 2021 38.45 38.59 38.38 38.51 2,517,036 +0.36(+0.94%)
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.