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 )

48.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 8.227 8.258 8.087 8.122 119,322 +0.00(+0.02%)
Apr 29, 2009 8.075 8.175 8.075 8.121 78,986 +0.15(+1.93%)
Apr 28, 2009 7.926 8.043 7.905 7.967 114,858 -0.02(-0.20%)
Apr 27, 2009 8.038 8.094 7.972 7.983 54,914 -0.06(-0.79%)
Apr 24, 2009 8.029 8.122 7.988 8.046 175,735 +0.06(+0.73%)
Apr 23, 2009 7.923 7.997 7.836 7.988 282,827 +0.11(+1.35%)
Apr 22, 2009 8.033 8.038 7.882 7.882 58,540 -0.10(-1.26%)
Apr 21, 2009 7.797 7.983 7.787 7.983 57,647 +0.18(+2.26%)
Apr 20, 2009 8.016 8.052 7.806 7.806 95,935 -0.42(-5.09%)
Apr 17, 2009 8.168 8.228 8.101 8.225 256,102 +0.09(+1.11%)
Apr 16, 2009 8.099 8.160 7.972 8.135 63,366 +0.15(+1.84%)
Apr 15, 2009 7.848 7.988 7.840 7.988 78,001 +0.11(+1.35%)
Apr 14, 2009 7.956 8.046 7.877 7.882 101,433 -0.20(-2.51%)
Apr 13, 2009 7.973 8.131 7.949 8.085 1,655,941 +0.05(+0.57%)
Apr 09, 2009 7.954 8.039 7.924 8.039 81,865 +0.33(+4.31%)
Apr 08, 2009 7.702 7.744 7.637 7.707 169,761 -0.03(-0.34%)
Apr 07, 2009 7.732 7.762 7.677 7.733 173,116 -0.12(-1.57%)
Apr 06, 2009 7.832 7.857 7.749 7.857 120,713 -0.02(-0.20%)
Apr 03, 2009 7.818 7.873 7.758 7.873 60,769 +0.08(+1.02%)
Apr 02, 2009 7.834 7.928 7.794 7.794 114,026 +0.17(+2.18%)
Apr 01, 2009 7.484 7.663 7.484 7.627 40,929 +0.11(+1.43%)
Mar 31, 2009 7.463 7.574 7.463 7.520 19,766 +0.12(+1.67%)
Mar 30, 2009 7.537 7.537 7.350 7.396 126,014 -0.42(-5.42%)
Mar 26, 2009 7.797 7.843 7.682 7.820 112,001 +0.11(+1.42%)
Mar 25, 2009 7.717 7.794 7.491 7.710 61,239 +0.10(+1.37%)
Mar 24, 2009 7.677 7.778 7.603 7.606 121,324 -0.14(-1.85%)
Mar 23, 2009 7.525 7.749 7.513 7.749 95,182 +0.52(+7.24%)
Mar 20, 2009 7.414 7.426 7.226 7.226 71,954 -0.24(-3.27%)
Mar 19, 2009 7.707 7.707 7.470 7.470 152,128 -0.14(-1.84%)
Mar 18, 2009 7.399 7.680 7.313 7.610 128,571 +0.21(+2.84%)
Mar 17, 2009 7.161 7.399 7.161 7.399 53,234 +0.21(+2.90%)
Mar 16, 2009 7.304 7.402 7.191 7.191 200,254 -0.03(-0.44%)
Mar 13, 2009 7.171 7.233 7.065 7.222 0 +0.11(+1.54%)
Mar 12, 2009 6.850 7.166 6.791 7.113 427,934 +0.27(+3.95%)
Mar 11, 2009 6.920 6.924 6.768 6.843 129,476 +0.06(+0.83%)
Mar 10, 2009 6.514 6.790 6.514 6.786 744,410 +0.40(+6.31%)
Mar 09, 2009 6.484 6.491 6.358 6.383 197,538 +0.05(+0.75%)
Mar 06, 2009 6.440 6.531 6.240 6.335 0 -0.07(-1.08%)
Mar 05, 2009 6.526 6.553 6.384 6.404 82,278 -0.28(-4.15%)
Mar 04, 2009 6.661 6.687 6.580 6.682 11,144 +0.04(+0.56%)
Mar 02, 2009 6.793 6.850 6.629 6.645 193,437 -0.33(-4.76%)
Feb 27, 2009 6.995 7.129 6.977 6.977 0 -0.20(-2.74%)
Feb 26, 2009 7.383 7.414 7.166 7.173 41,229 -0.07(-1.02%)
Feb 25, 2009 7.285 7.396 7.127 7.247 105,150 -0.07(-0.89%)
Feb 24, 2009 7.032 7.313 7.000 7.313 95,018 +0.32(+4.52%)
Feb 23, 2009 7.329 7.329 6.995 6.996 54,026 -0.22(-3.11%)
Feb 20, 2009 7.194 7.304 7.044 7.221 139,761 -0.10(-1.30%)
Feb 19, 2009 7.482 7.495 7.316 7.316 77,119 -0.10(-1.31%)
Feb 18, 2009 7.521 7.521 7.364 7.414 244,850 -0.06(-0.85%)
Feb 17, 2009 7.535 7.558 7.467 7.477 44,771 -0.37(-4.69%)
Feb 13, 2009 7.905 7.946 7.845 7.845 71,348 -0.09(-1.09%)
Feb 12, 2009 7.804 7.931 7.684 7.931 120,470 -0.01(-0.09%)
Feb 11, 2009 7.928 7.972 7.841 7.939 77,684 +0.06(+0.81%)
Feb 10, 2009 7.937 8.195 7.825 7.875 64,232 -0.44(-5.29%)
Feb 09, 2009 8.280 8.356 8.232 8.314 382,620 +0.05(+0.61%)
Feb 06, 2009 8.039 8.264 8.039 8.264 43,549 +0.27(+3.40%)
Feb 05, 2009 7.923 8.062 7.820 7.992 111,384 -0.02(-0.20%)
Feb 04, 2009 8.041 8.131 8.008 8.008 140,366 -0.03(-0.41%)
Feb 03, 2009 7.992 8.057 7.935 8.041 87,551 +0.09(+1.13%)
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.