SPDR Portfolio S&P 500 Value ETF (SPYV)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.15

+0.56

(+1.41%)

At close: 04:00PM EDT

40.27

+0.12

(+0.30%)

After hours:

07:48PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	39.71	40.16	39.67	40.15	40.15	4,468,900
Aug 11, 2022	39.67	39.92	39.54	39.59	39.59	2,922,200
Aug 10, 2022	39.34	39.45	39.24	39.42	39.42	1,837,600
Aug 09, 2022	38.92	38.97	38.74	38.84	38.84	1,361,700
Aug 08, 2022	38.97	39.14	38.80	38.84	38.84	2,422,700
Aug 05, 2022	38.49	38.82	38.43	38.79	38.79	927,500
Aug 04, 2022	38.89	38.93	38.69	38.73	38.73	2,078,200
Aug 03, 2022	38.83	39.04	38.64	38.93	38.93	3,625,200
Aug 02, 2022	38.82	39.03	38.60	38.62	38.62	2,421,000
Aug 01, 2022	38.74	38.99	38.66	38.89	38.89	4,902,600
Jul 29, 2022	38.67	39.06	38.61	38.98	38.98	1,803,300
Jul 28, 2022	38.31	38.73	38.05	38.69	38.69	2,437,000
Jul 27, 2022	37.90	38.42	37.78	38.28	38.28	1,465,200
Jul 26, 2022	37.85	37.92	37.68	37.77	37.77	1,087,400
Jul 25, 2022	37.80	38.01	37.69	37.96	37.96	2,504,100
Jul 22, 2022	37.90	38.03	37.49	37.73	37.73	6,626,300
Jul 21, 2022	37.47	37.84	37.30	37.84	37.84	1,924,900
Jul 20, 2022	37.67	37.80	37.46	37.66	37.66	2,625,700
Jul 19, 2022	37.12	37.74	37.12	37.69	37.69	2,361,100
Jul 18, 2022	37.34	37.40	36.71	36.82	36.82	1,634,700
Jul 15, 2022	36.83	37.08	36.63	37.07	37.07	1,857,800
Jul 14, 2022	36.10	36.42	35.90	36.37	36.37	2,477,900
Jul 13, 2022	36.43	36.90	36.33	36.64	36.64	1,850,100
Jul 12, 2022	36.85	37.24	36.72	36.86	36.86	1,687,100
Jul 11, 2022	37.06	37.20	36.94	37.03	37.03	1,605,400
Jul 08, 2022	37.34	37.45	37.11	37.25	37.25	1,680,400
Jul 07, 2022	37.19	37.41	37.12	37.33	37.33	1,550,800
Jul 06, 2022	36.95	37.19	36.65	36.95	36.95	3,520,100
Jul 05, 2022	36.77	36.94	36.22	36.94	36.94	3,036,100
Jul 01, 2022	36.76	37.34	36.54	37.28	37.28	2,792,100
Jun 30, 2022	36.58	37.06	36.44	36.82	36.82	2,814,800
Jun 29, 2022	37.23	37.27	36.85	36.99	36.99	4,306,400
Jun 28, 2022	37.82	38.10	37.11	37.15	37.15	22,401,400
Jun 27, 2022	37.65	37.77	37.43	37.58	37.58	3,802,000
Jun 24, 2022	36.87	37.57	36.81	37.57	37.57	3,301,000
Jun 23, 2022	36.57	36.70	36.14	36.57	36.57	3,929,500
Jun 22, 2022	36.08	36.77	36.02	36.41	36.41	7,122,600
Jun 21, 2022	36.21	36.65	36.15	36.52	36.52	3,895,300
Jun 21, 2022	0.222 Dividend
Jun 17, 2022	36.05	36.31	35.62	35.93	35.71	19,170,700
Jun 16, 2022	36.34	36.37	35.81	36.04	35.82	3,632,000
Jun 15, 2022	37.11	37.49	36.50	37.08	36.85	3,565,500
Jun 14, 2022	37.27	37.37	36.53	36.81	36.58	4,638,900
Jun 13, 2022	37.56	37.72	36.92	37.09	36.86	6,209,000
Jun 10, 2022	38.71	38.78	38.37	38.40	38.16	4,023,800
Jun 09, 2022	39.98	40.11	39.25	39.26	39.02	1,344,100
Jun 08, 2022	40.41	40.52	40.05	40.12	39.87	2,031,200
Jun 07, 2022	39.93	40.66	39.93	40.60	40.35	1,283,400
Jun 06, 2022	40.42	40.56	40.14	40.22	39.97	1,743,700
Jun 03, 2022	40.21	40.39	40.08	40.15	39.90	1,575,700
Jun 02, 2022	40.07	40.52	39.69	40.52	40.27	4,113,100
Jun 01, 2022	40.52	40.57	39.73	40.01	39.76	2,339,900
May 31, 2022	40.39	40.66	40.16	40.35	40.10	3,116,900
May 27, 2022	40.14	40.69	40.10	40.69	40.44	2,649,600
May 26, 2022	39.66	40.16	39.66	40.01	39.76	1,452,600
May 25, 2022	39.04	39.55	39.01	39.45	39.21	1,865,900
May 24, 2022	38.85	39.24	38.45	39.17	38.93	2,559,600
May 23, 2022	38.76	39.19	38.60	39.06	38.82	3,275,100
May 20, 2022	38.58	38.66	37.64	38.37	38.13	4,091,900
May 19, 2022	38.23	38.71	38.03	38.32	38.08	2,789,800
May 18, 2022	39.64	39.65	38.47	38.61	38.37	2,863,200
May 17, 2022	39.73	39.91	39.51	39.90	39.65	2,180,900
May 16, 2022	39.17	39.57	38.98	39.28	39.04	2,132,900
May 13, 2022	38.91	39.32	38.84	39.23	38.99	4,538,600
May 12, 2022	38.43	38.73	38.01	38.63	38.39	6,610,600
May 11, 2022	38.81	39.45	38.52	38.55	38.31	4,700,000
May 10, 2022	39.33	39.44	38.41	38.77	38.53	7,171,000
May 09, 2022	39.42	39.52	38.77	38.90	38.66	4,774,000
May 06, 2022	39.89	40.05	39.38	39.93	39.68	5,685,900
May 05, 2022	40.73	40.79	39.68	40.03	39.78	4,249,700
May 04, 2022	40.00	41.05	39.87	41.02	40.77	4,041,300
May 03, 2022	39.80	40.21	39.62	39.91	39.66	4,508,300
May 02, 2022	39.78	39.99	38.96	39.70	39.45	5,419,400
Apr 29, 2022	40.68	40.77	39.62	39.70	39.45	3,398,800
Apr 28, 2022	40.53	41.05	40.17	40.91	40.66	2,971,700
Apr 27, 2022	40.28	40.70	40.08	40.30	40.05	5,671,700
Apr 26, 2022	40.74	40.95	40.18	40.19	39.94	5,372,600
Apr 25, 2022	40.74	41.09	40.12	41.02	40.77	4,938,200
Apr 22, 2022	41.89	41.89	40.92	40.96	40.71	2,808,000
Apr 21, 2022	42.77	42.86	41.99	42.06	41.80	4,940,900
Apr 20, 2022	42.40	42.70	42.35	42.52	42.26	2,228,500
Apr 19, 2022	41.70	42.29	41.69	42.21	41.95	1,600,600
Apr 18, 2022	41.69	41.93	41.51	41.68	41.42	2,245,200
Apr 14, 2022	41.91	42.12	41.73	41.75	41.49	1,765,500
Apr 13, 2022	41.60	41.94	41.57	41.91	41.65	1,975,700
Apr 12, 2022	41.84	42.07	41.46	41.60	41.34	2,142,000
Apr 11, 2022	41.96	42.07	41.64	41.68	41.42	2,159,500
Apr 08, 2022	41.87	42.23	41.81	42.06	41.80	1,990,900
Apr 07, 2022	41.63	41.99	41.39	41.87	41.61	2,461,100
Apr 06, 2022	41.44	41.77	41.34	41.68	41.42	2,965,000
Apr 05, 2022	41.80	42.15	41.53	41.63	41.37	2,218,600
Apr 04, 2022	41.92	41.92	41.60	41.90	41.64	1,854,400
Apr 01, 2022	41.93	41.96	41.59	41.93	41.67	4,299,700
Mar 31, 2022	42.23	42.37	41.73	41.75	41.49	3,750,700
Mar 30, 2022	42.37	42.49	42.12	42.32	42.06	4,713,700
Mar 29, 2022	42.25	42.42	42.06	42.42	42.16	10,603,700
Mar 28, 2022	41.90	42.01	41.61	42.00	41.74	2,664,400
Mar 25, 2022	41.67	42.00	41.62	41.99	41.73	2,770,400
Mar 24, 2022	41.35	41.59	41.22	41.58	41.32	3,006,000
Mar 23, 2022	41.47	41.54	41.15	41.15	40.90	2,130,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

SPDR Portfolio S&P 500 Value ETF (SPYV)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)