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 )

50.09 +0.14 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2003 8.486 8.486 8.367 8.367 9,051 +0.00(+0.04%)
Feb 27, 2003 8.326 8.412 8.326 8.364 46,389 +0.04(+0.50%)
Feb 26, 2003 8.322 8.322 8.322 8.322 2,262 +0.07(+0.81%)
Feb 25, 2003 8.267 8.267 8.255 8.255 4,525 -0.28(-3.28%)
Feb 24, 2003 8.535 8.535 8.535 8.535 0 +0.00(+0.00%)
Feb 21, 2003 8.453 8.535 8.392 8.535 10,182 +0.07(+0.78%)
Feb 20, 2003 8.469 8.469 8.469 8.469 1,131 -0.03(-0.39%)
Feb 19, 2003 8.540 8.540 8.496 8.502 26,023 -0.09(-1.02%)
Feb 18, 2003 8.582 8.590 8.582 8.590 35,074 +0.13(+1.59%)
Feb 14, 2003 8.334 8.456 8.312 8.456 37,337 +0.30(+3.63%)
Feb 13, 2003 8.207 8.207 8.159 8.159 2,262 -0.11(-1.39%)
Feb 12, 2003 8.407 8.407 8.274 8.274 30,548 -0.22(-2.58%)
Feb 11, 2003 8.521 8.540 8.494 8.494 125,590 +0.03(+0.38%)
Feb 10, 2003 8.485 8.485 8.462 8.462 14,708 -0.02(-0.26%)
Feb 07, 2003 8.494 8.494 8.441 8.484 151,613 -0.01(-0.16%)
Feb 06, 2003 8.497 8.497 8.497 8.497 22,628 -0.14(-1.65%)
Feb 05, 2003 8.639 8.639 8.639 8.639 2,262 +0.02(+0.29%)
Feb 04, 2003 8.563 8.615 8.563 8.615 2,262 -0.14(-1.57%)
Feb 03, 2003 8.723 8.752 8.697 8.752 6,788 +0.11(+1.27%)
Jan 31, 2003 8.642 8.642 8.642 8.642 1,131 +0.06(+0.70%)
Jan 30, 2003 8.719 8.719 8.582 8.582 2,262 -0.07(-0.82%)
Jan 29, 2003 8.559 8.653 8.559 8.653 7,920 +0.04(+0.44%)
Jan 28, 2003 8.570 8.623 8.570 8.615 23,760 +0.10(+1.12%)
Jan 27, 2003 8.622 8.657 8.519 8.519 13,577 -0.13(-1.54%)
Jan 24, 2003 8.662 8.662 8.653 8.653 27,154 -0.26(-2.93%)
Jan 23, 2003 8.922 8.922 8.914 8.914 9,051 -0.06(-0.63%)
Jan 22, 2003 8.971 8.971 8.971 8.971 1,131 -0.04(-0.49%)
Jan 21, 2003 9.161 9.161 9.015 9.015 35,074 -0.19(-2.06%)
Jan 17, 2003 9.208 9.208 9.205 9.205 4,525 -0.11(-1.14%)
Jan 16, 2003 9.321 9.376 9.321 9.311 10,182 -0.09(-0.97%)
Jan 15, 2003 9.402 9.402 9.402 9.402 0 +0.00(+0.00%)
Jan 14, 2003 9.324 9.402 9.324 9.402 4,525 -0.04(-0.44%)
Jan 13, 2003 9.444 9.444 9.444 9.444 10,182 +0.10(+1.09%)
Jan 10, 2003 9.320 9.417 9.320 9.342 10,182 -0.04(-0.41%)
Jan 09, 2003 9.314 9.380 9.314 9.380 16,971 +0.15(+1.58%)
Jan 08, 2003 9.314 9.314 9.234 9.234 37,337 -0.10(-1.05%)
Jan 07, 2003 9.426 9.426 9.332 9.332 80,332 -0.13(-1.38%)
Jan 06, 2003 9.267 9.463 9.267 9.463 47,520 +0.25(+2.72%)
Jan 03, 2003 9.203 9.212 9.181 9.212 9,051 +0.05(+0.49%)
Jan 02, 2003 9.129 9.167 9.129 9.167 4,525 +0.24(+2.66%)
Dec 31, 2002 8.880 8.929 8.874 8.929 4,525 +0.04(+0.48%)
Dec 30, 2002 8.881 8.900 8.843 8.887 198,002 +0.02(+0.25%)
Dec 27, 2002 8.927 8.927 8.838 8.865 7,920 -0.23(-2.56%)
Dec 26, 2002 9.118 9.118 9.073 9.098 9,051 +0.04(+0.48%)
Dec 24, 2002 9.055 9.055 9.055 9.055 0 +0.00(+0.00%)
Dec 23, 2002 9.086 9.086 9.055 9.055 6,788 -0.01(-0.08%)
Dec 20, 2002 9.035 9.062 9.035 9.062 4,525 +0.10(+1.16%)
Dec 19, 2002 9.048 9.048 8.958 8.958 10,182 -0.10(-1.12%)
Dec 18, 2002 9.103 9.103 9.033 9.059 9,051 -0.06(-0.71%)
Dec 17, 2002 9.202 9.202 9.124 9.124 37,337 -0.05(-0.59%)
Dec 16, 2002 9.142 9.178 9.142 9.178 20,365 +0.17(+1.94%)
Dec 13, 2002 9.009 9.027 8.988 9.003 63,360 -0.07(-0.73%)
Dec 12, 2002 9.077 9.077 9.026 9.069 27,154 -0.08(-0.84%)
Dec 11, 2002 9.103 9.154 9.064 9.146 26,023 +0.02(+0.17%)
Dec 10, 2002 9.046 9.130 9.042 9.130 71,280 +0.12(+1.38%)
Dec 09, 2002 9.055 9.084 9.005 9.005 88,252 -0.18(-2.01%)
Dec 06, 2002 9.015 9.209 9.015 9.190 141,430 +0.07(+0.76%)
Dec 05, 2002 9.117 9.121 9.105 9.121 42,994 -0.11(-1.24%)
Dec 04, 2002 9.198 9.236 9.194 9.236 22,628 +0.01(+0.10%)
Dec 03, 2002 9.266 9.276 9.194 9.227 13,577 -0.09(-0.95%)
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.