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 (%)
Aug 31, 2009 9.554 9.561 9.537 9.540 45,020 -0.09(-0.97%)
Aug 28, 2009 9.685 9.685 9.629 9.634 7,637 -0.02(-0.24%)
Aug 27, 2009 9.637 9.657 9.540 9.657 24,094 +0.04(+0.40%)
Aug 26, 2009 9.614 9.663 9.607 9.619 17,226 -0.02(-0.25%)
Aug 25, 2009 9.653 9.724 9.634 9.643 30,746 +0.05(+0.48%)
Aug 24, 2009 9.655 9.701 9.593 9.597 32,223 -0.01(-0.07%)
Aug 21, 2009 9.545 9.619 9.545 9.604 34,797 +0.17(+1.82%)
Aug 20, 2009 9.356 9.434 9.356 9.432 31,505 +0.10(+1.08%)
Aug 19, 2009 9.245 9.344 9.243 9.331 45,387 +0.05(+0.57%)
Aug 18, 2009 9.224 9.279 9.219 9.279 38,435 +0.08(+0.84%)
Aug 17, 2009 9.225 9.231 9.185 9.202 72,582 -0.20(-2.08%)
Aug 14, 2009 9.441 9.441 9.304 9.397 64,809 -0.03(-0.34%)
Aug 13, 2009 9.381 9.441 9.381 9.429 14,069 +0.03(+0.34%)
Aug 12, 2009 9.294 9.424 9.294 9.397 52,374 +0.09(+0.97%)
Aug 11, 2009 9.411 9.411 9.294 9.307 58,755 -0.13(-1.39%)
Aug 10, 2009 9.425 9.457 9.400 9.438 85,424 -0.02(-0.21%)
Aug 07, 2009 9.432 9.527 9.395 9.457 75,150 +0.13(+1.40%)
Aug 06, 2009 9.353 9.357 9.289 9.326 23,788 -0.03(-0.28%)
Aug 05, 2009 9.369 9.376 9.280 9.353 12,960 +0.04(+0.40%)
Aug 04, 2009 9.268 9.351 9.265 9.315 31,176 +0.02(+0.18%)
Aug 03, 2009 9.280 9.310 9.252 9.298 40,171 +0.11(+1.23%)
Jul 31, 2009 9.167 9.209 9.156 9.185 164,721 +0.00(+0.02%)
Jul 30, 2009 9.156 9.241 9.156 9.183 33,247 +0.17(+1.84%)
Jul 29, 2009 9.024 9.026 9.011 9.017 5,696 -0.06(-0.68%)
Jul 28, 2009 9.070 9.110 9.019 9.079 43,820 -0.02(-0.25%)
Jul 27, 2009 9.081 9.110 9.062 9.101 30,464 +0.05(+0.51%)
Jul 24, 2009 8.990 9.055 8.985 9.055 47,396 +0.03(+0.37%)
Jul 23, 2009 8.850 9.055 8.850 9.022 38,180 +0.19(+2.20%)
Jul 22, 2009 8.789 8.882 8.789 8.828 30,582 -0.02(-0.22%)
Jul 21, 2009 8.868 8.868 8.783 8.847 43,685 +0.03(+0.36%)
Jul 20, 2009 8.769 8.815 8.730 8.815 37,354 +0.09(+1.01%)
Jul 17, 2009 8.709 8.745 8.690 8.727 31,363 -0.05(-0.52%)
Jul 16, 2009 8.644 8.775 8.640 8.773 85,107 +0.08(+0.96%)
Jul 15, 2009 8.538 8.690 8.538 8.690 102,774 +0.25(+2.95%)
Jul 14, 2009 8.416 8.441 8.373 8.441 235,131 +0.04(+0.44%)
Jul 13, 2009 8.218 8.403 7.969 8.403 920,095 +0.22(+2.74%)
Jul 10, 2009 8.165 8.181 8.140 8.179 44,799 -0.04(-0.49%)
Jul 09, 2009 8.251 8.251 8.209 8.220 18,216 -0.01(-0.11%)
Jul 08, 2009 8.264 8.290 8.128 8.228 132,735 -0.02(-0.30%)
Jul 07, 2009 8.380 8.380 8.253 8.253 76,977 -0.14(-1.66%)
Jul 06, 2009 8.331 8.393 8.308 8.393 23,053 +0.01(+0.06%)
Jul 02, 2009 8.495 8.495 8.370 8.388 78,465 -0.21(-2.43%)
Jul 01, 2009 8.594 8.663 8.594 8.596 113,099 +0.04(+0.50%)
Jun 30, 2009 8.612 8.626 8.499 8.554 75,733 -0.07(-0.80%)
Jun 29, 2009 8.559 8.623 8.525 8.623 72,237 +0.09(+1.06%)
Jun 26, 2009 8.513 8.538 8.488 8.532 63,230 -0.01(-0.06%)
Jun 25, 2009 8.405 8.538 8.405 8.538 72,435 +0.17(+2.05%)
Jun 24, 2009 8.412 8.465 8.359 8.366 61,030 +0.02(+0.19%)
Jun 23, 2009 8.340 8.350 8.290 8.350 20,671 -0.02(-0.27%)
Jun 22, 2009 8.460 8.460 8.342 8.373 21,576 -0.18(-2.12%)
Jun 19, 2009 8.610 8.610 8.527 8.554 71,891 -0.06(-0.66%)
Jun 18, 2009 8.536 8.628 8.536 8.610 47,588 +0.09(+1.04%)
Jun 17, 2009 8.550 8.571 8.483 8.522 48,895 -0.04(-0.43%)
Jun 16, 2009 8.746 8.746 8.559 8.559 122,699 -0.10(-1.16%)
Jun 15, 2009 8.773 8.773 8.639 8.660 16,654 -0.22(-2.51%)
Jun 12, 2009 8.799 8.882 8.798 8.882 48,278 -0.01(-0.12%)
Jun 11, 2009 8.812 8.941 8.794 8.893 135,088 +0.13(+1.49%)
Jun 10, 2009 8.801 8.801 8.699 8.762 36,104 -0.04(-0.42%)
Jun 09, 2009 8.828 8.840 8.771 8.799 62,506 +0.01(+0.08%)
Jun 08, 2009 8.748 8.842 8.709 8.792 14,827 -0.02(-0.20%)
Jun 05, 2009 8.920 8.923 8.768 8.810 63,440 +0.01(+0.08%)
Jun 04, 2009 8.730 8.826 8.718 8.803 26,125 +0.08(+0.94%)
Jun 03, 2009 8.789 8.789 8.663 8.721 56,063 -0.14(-1.55%)
Jun 02, 2009 8.847 8.879 8.813 8.858 44,929 -0.01(-0.10%)
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.