Skip to main content

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

48.67 -0.25 (-0.51%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.67 25.72 25.44 25.49 249,227 -0.22(-0.84%)
May 30, 2018 25.47 25.77 25.47 25.71 182,118 +0.40(+1.60%)
May 29, 2018 25.53 25.54 25.19 25.30 227,324 -0.39(-1.51%)
May 25, 2018 25.69 25.69 25.69 0 -0.13(-0.50%)
May 24, 2018 25.84 25.87 25.65 25.82 242,750 -0.09(-0.37%)
May 23, 2018 25.84 25.91 25.75 25.91 622,535 -0.03(-0.10%)
May 22, 2018 26.02 26.11 25.92 25.94 196,467 -0.04(-0.17%)
May 21, 2018 25.92 26.03 25.92 25.98 153,490 +0.18(+0.70%)
May 18, 2018 25.91 25.91 25.78 25.80 174,533 -0.12(-0.46%)
May 17, 2018 25.88 26.01 25.83 25.92 236,839 +0.04(+0.17%)
May 16, 2018 25.78 25.94 25.78 25.88 781,775 +0.11(+0.43%)
May 15, 2018 25.76 25.82 25.69 25.77 3,698,367 -0.11(-0.43%)
May 14, 2018 25.90 25.97 25.83 25.88 266,053 +0.04(+0.17%)
May 11, 2018 25.80 25.90 25.76 25.84 274,307 +0.07(+0.27%)
May 10, 2018 25.61 25.81 25.58 25.77 279,258 +0.23(+0.91%)
May 09, 2018 25.39 25.58 25.35 25.54 259,864 +0.25(+0.99%)
May 08, 2018 25.29 25.32 25.14 25.29 268,674 -0.02(-0.07%)
May 07, 2018 25.37 25.42 25.24 25.30 1,951,631 +0.02(+0.07%)
May 04, 2018 24.92 25.35 24.87 25.29 237,290 +0.29(+1.17%)
May 03, 2018 25.06 25.07 24.71 24.99 577,387 -0.14(-0.55%)
May 02, 2018 25.29 25.34 25.08 25.13 273,099 -0.22(-0.85%)
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.