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

39.83 USD +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 39.66 39.84 39.49 39.83 2,359,464 +0.03(+0.08%)
Jul 26, 2021 39.56 39.81 39.56 39.80 1,997,946 +0.17(+0.43%)
Jul 23, 2021 39.56 39.67 39.43 39.63 2,063,639 +0.22(+0.56%)
Jul 22, 2021 39.54 39.56 39.27 39.41 2,084,999 -0.16(-0.40%)
Jul 21, 2021 39.39 39.64 39.39 39.57 4,680,644 +0.42(+1.07%)
Jul 20, 2021 38.57 39.32 38.53 39.15 7,358,565 +0.64(+1.66%)
Jul 19, 2021 38.73 38.83 38.24 38.51 7,982,294 -0.78(-1.99%)
Jul 16, 2021 39.79 39.80 39.25 39.29 1,940,371 -0.36(-0.91%)
Jul 15, 2021 39.44 39.73 39.44 39.65 2,862,370 -0.03(-0.08%)
Jul 14, 2021 39.80 39.94 39.51 39.68 1,818,123 -0.01(-0.03%)
Jul 13, 2021 39.86 39.94 39.66 39.69 1,985,233 -0.27(-0.68%)
Jul 12, 2021 39.65 39.99 39.55 39.96 1,989,402 +0.14(+0.35%)
Jul 09, 2021 39.50 39.83 39.47 39.82 8,441,166 +0.61(+1.56%)
Jul 08, 2021 39.12 39.34 38.95 39.21 2,696,528 -0.36(-0.91%)
Jul 07, 2021 39.40 39.60 39.28 39.57 2,596,063 +0.07(+0.18%)
Jul 06, 2021 39.82 39.84 39.24 39.50 4,044,699 -0.40(-1.00%)
Jul 02, 2021 39.87 39.94 39.74 39.90 1,269,128 +0.08(+0.20%)
Jul 01, 2021 39.65 39.84 39.62 39.82 3,692,236 +0.28(+0.71%)
Jun 30, 2021 39.34 39.59 39.34 39.54 2,079,420 +0.19(+0.48%)
Jun 29, 2021 39.58 39.68 39.33 39.35 5,409,563 -0.14(-0.35%)
Jun 28, 2021 39.73 39.73 39.35 39.49 2,493,385 -0.24(-0.60%)
Jun 25, 2021 39.55 39.78 39.48 39.73 2,063,461 +0.28(+0.71%)
Jun 24, 2021 39.38 39.48 39.27 39.45 1,758,815 +0.28(+0.71%)
Jun 23, 2021 39.30 39.33 39.17 39.17 2,153,785 -0.09(-0.23%)
Jun 22, 2021 39.25 39.38 39.05 39.26 4,692,350 +0.05(+0.13%)
Jun 21, 2021 38.75 39.24 38.73 39.21 2,315,315 +0.53(+1.37%)
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 39.82 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%)
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.