SPYV Historical Prices | SPDR S&P 500 Value ETF (based o Stock

Dow

0.80% Nasdaq

0.97%

SPDR S&P 500 Value ETF (SPYV)

-NYSEArca

85.15 0.98(1.16%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	84.37	85.17	84.33	85.15	3,100	85.15
May 16, 2013	84.55	84.66	84.09	84.18	22,300	84.18
May 15, 2013	83.95	84.59	83.86	84.28	5,000	84.28
May 14, 2013	83.56	84.02	83.56	84.02	4,600	84.02
May 13, 2013	82.96	83.11	82.92	83.03	2,700	83.03
May 10, 2013	82.99	83.01	82.62	83.01	1,900	83.01
May 9, 2013	83.24	83.24	82.94	83.00	4,400	83.00
May 8, 2013	82.84	83.25	82.84	83.25	7,100	83.25
May 7, 2013	82.66	82.89	82.51	82.86	5,000	82.86
May 6, 2013	82.30	82.44	82.25	82.35	3,400	82.35
May 3, 2013	82.09	82.45	82.09	82.22	36,000	82.22
May 2, 2013	81.01	81.38	80.90	81.35	2,900	81.35
May 1, 2013	81.26	81.26	80.93	80.95	1,900	80.95
Apr 30, 2013	81.26	81.45	81.26	81.43	1,500	81.43
Apr 29, 2013	80.96	81.42	80.95	81.42	3,300	81.42
Apr 26, 2013	80.63	80.93	80.63	80.93	3,500	80.93
Apr 25, 2013	80.98	81.34	80.95	80.95	1,700	80.95
Apr 24, 2013	80.64	80.64	80.43	80.60	4,000	80.60
Apr 23, 2013	79.82	80.37	79.82	80.18	2,600	80.18
Apr 22, 2013	79.52	79.67	79.01	79.53	8,100	79.53
Apr 19, 2013	79.11	79.30	78.85	79.30	3,600	79.30
Apr 18, 2013	79.30	79.30	78.41	78.82	8,400	78.82
Apr 17, 2013	79.78	79.78	78.81	79.05	4,700	79.05
Apr 16, 2013	79.69	80.30	79.60	80.21	2,300	80.21
Apr 15, 2013	80.73	80.78	79.32	79.39	12,900	79.39
Apr 12, 2013	81.16	81.25	80.83	81.17	11,600	81.17
Apr 11, 2013	81.22	81.72	81.14	81.41	33,100	81.41
Apr 10, 2013	80.60	81.30	80.60	81.24	10,600	81.24
Apr 9, 2013	80.09	80.60	80.03	80.47	14,800	80.47
Apr 8, 2013	79.61	79.96	79.36	79.96	4,700	79.96
Apr 5, 2013	78.71	79.40	78.69	79.40	13,500	79.40
Apr 4, 2013	79.45	79.79	79.44	79.65	3,200	79.65
Apr 3, 2013	79.73	79.76	79.00	79.36	11,800	79.36
Apr 2, 2013	80.08	80.40	80.00	80.09	8,900	80.09
Apr 1, 2013	80.24	80.24	79.69	79.88	5,800	79.88
Mar 28, 2013	79.80	80.12	79.80	80.01	4,800	80.01
Mar 27, 2013	79.49	79.86	79.30	79.69	8,700	79.69
Mar 26, 2013	79.61	79.82	79.54	79.76	58,600	79.76
Mar 25, 2013	79.87	80.07	79.13	79.27	8,200	79.27
Mar 22, 2013	79.35	79.45	79.35	79.45	42,900	79.45
Mar 21, 2013	79.32	79.46	79.12	79.12	1,800	79.12
Mar 20, 2013	79.71	79.75	79.60	79.69	4,100	79.69
Mar 19, 2013	79.60	79.77	78.78	79.05	2,500	79.05
Mar 18, 2013	79.22	79.70	79.06	79.30	9,900	79.30
Mar 15, 2013	79.91	80.04	79.64	79.96	12,900	79.96
Mar 15, 2013	0.369 Dividend
Mar 14, 2013	80.12	80.46	80.12	80.46	4,000	80.09
Mar 13, 2013	79.81	79.96	79.69	79.96	15,500	79.59
Mar 12, 2013	79.83	79.89	79.53	79.73	4,100	79.36
Mar 11, 2013	79.56	79.88	79.43	79.88	8,800	79.51
Mar 8, 2013	79.52	79.56	79.25	79.56	12,100	79.20
Mar 7, 2013	79.10	79.25	79.07	79.22	13,100	78.86
Mar 6, 2013	79.09	79.09	78.90	79.09	2,400	78.73
Mar 5, 2013	78.55	78.94	78.55	78.80	2,200	78.44
Mar 4, 2013	77.61	77.96	77.46	77.95	2,400	77.59
Mar 1, 2013	77.33	77.81	76.93	77.73	27,900	77.37
Feb 28, 2013	77.64	78.13	77.49	77.49	13,600	77.13
Feb 27, 2013	76.72	77.65	76.72	77.65	1,400	77.29
Feb 26, 2013	76.53	76.63	76.07	76.63	3,000	76.28
Feb 25, 2013	77.99	78.10	76.27	76.27	85,300	75.92
Feb 22, 2013	77.51	77.52	77.31	77.45	1,100	77.09
Feb 21, 2013	77.00	77.23	76.94	77.19	1,100	76.84
Feb 20, 2013	78.33	78.33	77.48	77.53	4,600	77.17
Feb 19, 2013	78.20	78.28	78.17	78.26	1,500	77.90
Feb 15, 2013	78.09	78.09	77.71	77.71	2,400	77.35
Feb 14, 2013	77.64	78.08	77.64	78.08	6,500	77.72
Feb 13, 2013	78.02	78.05	77.80	77.80	3,600	77.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SPYV

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P 500 Value ETF (SPYV)