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 )

49.38 +0.78 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 9.795 9.796 9.574 9.593 52,233 -0.28(-2.86%)
Oct 29, 2009 9.738 9.876 9.738 9.876 22,102 +0.21(+2.14%)
Oct 28, 2009 9.761 9.772 9.661 9.669 56,894 -0.16(-1.62%)
Oct 27, 2009 9.864 9.881 9.789 9.828 64,622 +0.01(+0.05%)
Oct 26, 2009 10.04 10.04 9.816 9.823 59,587 -0.14(-1.45%)
Oct 23, 2009 10.000 10.000 9.940 9.968 70,143 -0.16(-1.55%)
Oct 22, 2009 9.982 10.13 9.962 10.13 28,071 +0.15(+1.47%)
Oct 21, 2009 10.07 10.16 9.975 9.978 66,031 -0.10(-1.02%)
Oct 20, 2009 10.07 10.08 10.07 10.08 16,077 -0.07(-0.66%)
Oct 19, 2009 10.09 10.18 10.08 10.15 42,355 +0.08(+0.83%)
Oct 16, 2009 10.06 10.10 10.04 10.06 28,155 -0.10(-1.03%)
Oct 15, 2009 10.10 10.17 10.10 10.17 33,609 +0.03(+0.30%)
Oct 14, 2009 10.07 10.14 10.07 10.14 46,971 +0.19(+1.92%)
Oct 13, 2009 9.962 9.962 9.917 9.948 64,990 -0.04(-0.40%)
Oct 12, 2009 10.00 10.01 9.974 9.989 18,227 +0.07(+0.74%)
Oct 09, 2009 9.865 9.915 9.865 9.915 24,608 +0.04(+0.40%)
Oct 08, 2009 9.885 9.925 9.862 9.876 16,999 +0.09(+0.96%)
Oct 07, 2009 9.773 9.817 9.764 9.782 39,470 +0.04(+0.36%)
Oct 06, 2009 9.819 9.844 9.747 9.747 9,543 +0.07(+0.73%)
Oct 05, 2009 9.547 9.679 9.547 9.676 16,824 +0.15(+1.60%)
Oct 02, 2009 9.464 9.551 9.449 9.524 35,595 -0.03(-0.28%)
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.