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 (%)
May 30, 2003 9.692 9.698 9.666 9.676 12,445 +0.14(+1.52%)
May 29, 2003 9.685 9.685 9.531 9.531 24,891 -0.08(-0.80%)
May 28, 2003 9.634 9.634 9.608 9.608 49,783 +0.04(+0.43%)
May 27, 2003 9.444 9.567 9.444 9.567 18,103 +0.15(+1.62%)
May 23, 2003 9.369 9.414 9.369 9.414 4,525 +0.02(+0.20%)
May 22, 2003 9.351 9.395 9.351 9.395 59,966 +0.11(+1.14%)
May 21, 2003 9.247 9.289 9.247 9.289 3,394 +0.13(+1.45%)
May 20, 2003 9.223 9.249 9.156 9.156 38,469 -0.20(-2.17%)
May 19, 2003 9.360 9.360 9.360 9.360 1,131 -0.06(-0.65%)
May 16, 2003 9.419 9.421 9.419 9.421 2,262 +0.02(+0.19%)
May 15, 2003 9.438 9.438 9.403 9.403 2,262 -0.01(-0.13%)
May 14, 2003 9.414 9.415 9.414 9.415 2,262 +0.02(+0.26%)
May 13, 2003 9.374 9.432 9.366 9.391 50,914 -0.02(-0.19%)
May 12, 2003 9.276 9.408 9.276 9.408 13,577 +0.15(+1.67%)
May 09, 2003 9.223 9.274 9.223 9.254 11,314 +0.06(+0.61%)
May 08, 2003 9.204 9.226 9.198 9.198 6,788 -0.08(-0.87%)
May 07, 2003 9.276 9.325 9.227 9.278 18,103 -0.04(-0.38%)
May 06, 2003 9.324 9.334 9.314 9.314 21,497 +0.05(+0.55%)
May 05, 2003 9.256 9.276 9.256 9.262 7,920 -0.07(-0.74%)
May 02, 2003 9.209 9.331 9.209 9.331 4,525 +0.16(+1.79%)
May 01, 2003 9.035 9.167 9.035 9.167 18,103 +0.01(+0.06%)
Apr 30, 2003 9.114 9.162 9.114 9.162 5,657 +0.04(+0.40%)
Apr 29, 2003 9.146 9.146 9.087 9.126 9,051 +0.01(+0.08%)
Apr 28, 2003 8.962 9.118 8.962 9.118 20,365 +0.17(+1.94%)
Apr 25, 2003 9.064 9.064 8.945 8.945 15,840 -0.11(-1.26%)
Apr 24, 2003 9.079 9.120 9.043 9.059 22,628 -0.05(-0.58%)
Apr 23, 2003 9.084 9.112 9.084 9.112 29,417 +0.09(+1.03%)
Apr 22, 2003 8.866 9.019 8.866 9.019 28,286 +0.27(+3.08%)
Apr 21, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 17, 2003 8.750 8.750 8.750 8.750 6,788 +0.01(+0.15%)
Apr 16, 2003 8.904 8.904 8.731 8.737 18,103 -0.09(-1.05%)
Apr 15, 2003 8.791 8.847 8.788 8.829 237,603 +0.08(+0.93%)
Apr 14, 2003 8.672 8.748 8.672 8.748 240,997 +0.14(+1.67%)
Apr 11, 2003 8.743 8.743 8.604 8.604 72,412 +0.03(+0.33%)
Apr 10, 2003 8.591 8.591 8.576 8.576 2,262 -0.06(-0.72%)
Apr 09, 2003 8.750 8.750 8.605 8.638 48,652 -0.05(-0.63%)
Apr 08, 2003 8.649 8.715 8.623 8.692 7,920 -0.14(-1.54%)
Apr 07, 2003 8.867 8.890 8.829 8.829 66,755 +0.13(+1.46%)
Apr 04, 2003 8.697 8.701 8.697 8.701 5,657 +0.01(+0.13%)
Apr 03, 2003 8.674 8.697 8.635 8.690 12,445 +0.00(+0.04%)
Apr 02, 2003 8.677 8.732 8.677 8.686 128,984 +0.19(+2.27%)
Apr 01, 2003 8.373 8.498 8.373 8.494 35,074 +0.08(+1.01%)
Mar 31, 2003 8.361 8.409 8.361 8.409 11,314 -0.13(-1.54%)
Mar 28, 2003 8.540 8.540 8.540 8.540 4,525 -0.04(-0.49%)
Mar 27, 2003 8.583 8.583 8.583 8.583 0 +0.00(+0.00%)
Mar 26, 2003 8.584 8.616 8.573 8.583 28,286 -0.05(-0.54%)
Mar 25, 2003 8.571 8.670 8.558 8.630 66,755 +0.05(+0.58%)
Mar 24, 2003 8.580 8.580 8.580 8.580 1,131 -0.20(-2.31%)
Mar 21, 2003 8.671 8.783 8.671 8.783 23,760 +0.11(+1.22%)
Mar 20, 2003 8.606 8.677 8.606 8.677 13,577 +0.03(+0.34%)
Mar 19, 2003 8.586 8.648 8.575 8.648 47,520 +0.11(+1.34%)
Mar 18, 2003 8.538 8.538 8.509 8.534 7,920 +0.00(+0.02%)
Mar 17, 2003 8.439 8.532 8.439 8.532 4,525 +0.22(+2.70%)
Mar 14, 2003 8.319 8.319 8.308 8.308 14,708 +0.09(+1.05%)
Mar 13, 2003 8.126 8.221 8.111 8.221 15,840 +0.20(+2.54%)
Mar 12, 2003 7.999 8.018 7.927 8.018 134,641 -0.08(-0.96%)
Mar 11, 2003 8.114 8.114 8.096 8.096 2,262 +0.01(+0.15%)
Mar 10, 2003 8.237 8.237 8.083 8.083 27,154 -0.19(-2.33%)
Mar 07, 2003 8.175 8.276 8.175 8.276 9,051 +0.03(+0.34%)
Mar 06, 2003 8.300 8.300 8.248 8.248 4,525 -0.05(-0.54%)
Mar 05, 2003 8.287 8.293 8.251 8.293 116,538 +0.03(+0.36%)
Mar 04, 2003 8.263 8.270 8.263 8.263 7,920 -0.18(-2.10%)
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.