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

41.62 USD -0.35 (-0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 42.08 42.14 41.58 41.62 2,763,376 -0.35(-0.83%)
Jan 18, 2022 42.24 42.28 41.81 41.97 3,674,321 -0.53(-1.25%)
Jan 14, 2022 42.50 0 -0.06(-0.14%)
Jan 13, 2022 42.72 42.91 42.44 42.56 6,047,823 -0.08(-0.19%)
Jan 12, 2022 42.69 42.75 42.46 42.64 1,928,194 +0.04(+0.09%)
Jan 11, 2022 42.35 42.62 42.01 42.60 3,561,194 +0.30(+0.71%)
Jan 10, 2022 42.44 42.48 41.87 42.30 4,223,866 -0.14(-0.33%)
Jan 07, 2022 42.35 42.58 42.27 42.44 3,291,232 +0.07(+0.17%)
Jan 06, 2022 42.47 42.57 42.25 42.37 4,144,607 +0.06(+0.14%)
Jan 05, 2022 42.72 42.99 42.30 42.31 3,753,916 -0.30(-0.70%)
Jan 04, 2022 42.38 42.72 42.36 42.61 4,031,832 +0.43(+1.02%)
Jan 03, 2022 42.06 42.22 41.89 42.18 3,403,342 +0.18(+0.43%)
Dec 31, 2021 41.92 42.14 41.92 42.00 2,335,369 +0.00(+0.00%)
Dec 30, 2021 42.11 42.26 41.96 42.00 2,062,894 -0.04(-0.10%)
Dec 29, 2021 41.94 42.12 41.90 42.04 1,689,870 +0.10(+0.24%)
Dec 28, 2021 41.81 42.04 41.76 41.94 1,289,248 +0.12(+0.29%)
Dec 27, 2021 41.48 41.82 41.39 41.82 937,923 +0.42(+1.01%)
Dec 23, 2021 41.31 41.52 41.27 41.40 1,304,102 +0.23(+0.56%)
Dec 22, 2021 40.88 41.17 40.79 41.17 1,414,527 +0.26(+0.64%)
Dec 21, 2021 40.57 40.97 40.57 40.91 1,762,590 +0.61(+1.51%)
Dec 20, 2021 40.26 40.33 39.95 40.30 3,066,122 -0.67(-1.64%)
Dec 17, 2021 41.38 41.38 40.91 40.97 3,534,584 -0.56(-1.35%)
Dec 16, 2021 41.52 41.81 41.42 41.53 4,288,081 +0.27(+0.65%)
Dec 15, 2021 40.97 41.30 40.74 41.26 4,356,839 +0.33(+0.81%)
Dec 14, 2021 40.81 41.17 40.81 40.93 2,193,097 -0.04(-0.10%)
Dec 13, 2021 41.12 41.16 40.84 40.97 1,322,282 -0.21(-0.51%)
Dec 10, 2021 41.09 41.21 40.90 41.18 1,802,168 +0.30(+0.73%)
Dec 09, 2021 40.86 41.05 40.76 40.88 1,031,699 -0.12(-0.29%)
Dec 08, 2021 41.04 41.14 40.85 41.00 1,560,059 -0.02(-0.05%)
Dec 07, 2021 40.83 41.17 40.82 41.02 2,222,443 +0.53(+1.31%)
Dec 06, 2021 40.31 40.77 40.23 40.49 3,679,800 +0.56(+1.40%)
Dec 03, 2021 40.15 40.25 39.59 39.93 4,185,437 -0.07(-0.18%)
Dec 02, 2021 39.33 40.18 39.24 40.00 4,212,488 +0.86(+2.20%)
Dec 01, 2021 39.98 40.32 39.12 39.14 6,120,675 -0.31(-0.79%)
Nov 30, 2021 40.08 40.14 39.44 39.45 4,208,569 -0.95(-2.35%)
Nov 29, 2021 40.68 40.69 40.22 40.40 2,793,241 +0.11(+0.27%)
Nov 26, 2021 40.37 40.43 40.03 40.29 2,038,128 -0.95(-2.30%)
Nov 24, 2021 41.10 41.27 41.10 41.24 1,298,223 +0.01(+0.02%)
Nov 23, 2021 40.98 41.27 40.93 41.23 2,038,969 +0.31(+0.76%)
Nov 22, 2021 40.81 41.22 40.76 40.92 1,998,545 +0.26(+0.64%)
Nov 19, 2021 40.91 40.91 40.64 40.66 1,801,074 -0.39(-0.95%)
Nov 18, 2021 41.21 41.07 41.01 41.05 1,821,103 -0.16(-0.39%)
Nov 17, 2021 41.35 41.35 41.12 41.21 2,025,919 -0.19(-0.46%)
Nov 16, 2021 41.48 41.58 41.37 41.40 1,002,665 -0.06(-0.14%)
Nov 15, 2021 41.54 41.55 41.39 41.46 1,816,194 +0.05(+0.12%)
Nov 12, 2021 41.44 41.47 41.26 41.41 1,498,900 +0.09(+0.22%)
Nov 11, 2021 41.38 41.38 41.27 41.32 1,882,423 -0.05(-0.12%)
Nov 10, 2021 41.44 41.37 1,931,985 -0.11(-0.27%)
Nov 09, 2021 41.51 41.54 41.31 41.48 1,657,020 -0.06(-0.14%)
Nov 08, 2021 41.67 41.72 41.44 41.54 1,554,943 +0.06(+0.14%)
Nov 05, 2021 41.44 41.65 41.35 41.48 1,931,938 +0.32(+0.78%)
Nov 04, 2021 41.38 41.38 40.96 41.16 6,222,167 -0.18(-0.44%)
Nov 03, 2021 41.02 41.36 41.00 41.34 1,925,605 +0.20(+0.49%)
Nov 02, 2021 41.10 41.19 40.95 41.14 1,179,733 +0.12(+0.29%)
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.