Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Portfolio S&P 500 Value ETF (SPYV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
40.15+0.56 (+1.41%)
At close: 04:00PM EDT
40.27 +0.12 (+0.30%)
After hours: 07:48PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202239.7140.1639.6740.1540.154,468,900
Aug 11, 202239.6739.9239.5439.5939.592,922,200
Aug 10, 202239.3439.4539.2439.4239.421,837,600
Aug 09, 202238.9238.9738.7438.8438.841,361,700
Aug 08, 202238.9739.1438.8038.8438.842,422,700
Aug 05, 202238.4938.8238.4338.7938.79927,500
Aug 04, 202238.8938.9338.6938.7338.732,078,200
Aug 03, 202238.8339.0438.6438.9338.933,625,200
Aug 02, 202238.8239.0338.6038.6238.622,421,000
Aug 01, 202238.7438.9938.6638.8938.894,902,600
Jul 29, 202238.6739.0638.6138.9838.981,803,300
Jul 28, 202238.3138.7338.0538.6938.692,437,000
Jul 27, 202237.9038.4237.7838.2838.281,465,200
Jul 26, 202237.8537.9237.6837.7737.771,087,400
Jul 25, 202237.8038.0137.6937.9637.962,504,100
Jul 22, 202237.9038.0337.4937.7337.736,626,300
Jul 21, 202237.4737.8437.3037.8437.841,924,900
Jul 20, 202237.6737.8037.4637.6637.662,625,700
Jul 19, 202237.1237.7437.1237.6937.692,361,100
Jul 18, 202237.3437.4036.7136.8236.821,634,700
Jul 15, 202236.8337.0836.6337.0737.071,857,800
Jul 14, 202236.1036.4235.9036.3736.372,477,900
Jul 13, 202236.4336.9036.3336.6436.641,850,100
Jul 12, 202236.8537.2436.7236.8636.861,687,100
Jul 11, 202237.0637.2036.9437.0337.031,605,400
Jul 08, 202237.3437.4537.1137.2537.251,680,400
Jul 07, 202237.1937.4137.1237.3337.331,550,800
Jul 06, 202236.9537.1936.6536.9536.953,520,100
Jul 05, 202236.7736.9436.2236.9436.943,036,100
Jul 01, 202236.7637.3436.5437.2837.282,792,100
Jun 30, 202236.5837.0636.4436.8236.822,814,800
Jun 29, 202237.2337.2736.8536.9936.994,306,400
Jun 28, 202237.8238.1037.1137.1537.1522,401,400
Jun 27, 202237.6537.7737.4337.5837.583,802,000
Jun 24, 202236.8737.5736.8137.5737.573,301,000
Jun 23, 202236.5736.7036.1436.5736.573,929,500
Jun 22, 202236.0836.7736.0236.4136.417,122,600
Jun 21, 202236.2136.6536.1536.5236.523,895,300
Jun 21, 20220.222 Dividend
Jun 17, 202236.0536.3135.6235.9335.7119,170,700
Jun 16, 202236.3436.3735.8136.0435.823,632,000
Jun 15, 202237.1137.4936.5037.0836.853,565,500
Jun 14, 202237.2737.3736.5336.8136.584,638,900
Jun 13, 202237.5637.7236.9237.0936.866,209,000
Jun 10, 202238.7138.7838.3738.4038.164,023,800
Jun 09, 202239.9840.1139.2539.2639.021,344,100
Jun 08, 202240.4140.5240.0540.1239.872,031,200
Jun 07, 202239.9340.6639.9340.6040.351,283,400
Jun 06, 202240.4240.5640.1440.2239.971,743,700
Jun 03, 202240.2140.3940.0840.1539.901,575,700
Jun 02, 202240.0740.5239.6940.5240.274,113,100
Jun 01, 202240.5240.5739.7340.0139.762,339,900
May 31, 202240.3940.6640.1640.3540.103,116,900
May 27, 202240.1440.6940.1040.6940.442,649,600
May 26, 202239.6640.1639.6640.0139.761,452,600
May 25, 202239.0439.5539.0139.4539.211,865,900
May 24, 202238.8539.2438.4539.1738.932,559,600
May 23, 202238.7639.1938.6039.0638.823,275,100
May 20, 202238.5838.6637.6438.3738.134,091,900
May 19, 202238.2338.7138.0338.3238.082,789,800
May 18, 202239.6439.6538.4738.6138.372,863,200
May 17, 202239.7339.9139.5139.9039.652,180,900
May 16, 202239.1739.5738.9839.2839.042,132,900
May 13, 202238.9139.3238.8439.2338.994,538,600
May 12, 202238.4338.7338.0138.6338.396,610,600
May 11, 202238.8139.4538.5238.5538.314,700,000
May 10, 202239.3339.4438.4138.7738.537,171,000
May 09, 202239.4239.5238.7738.9038.664,774,000
May 06, 202239.8940.0539.3839.9339.685,685,900
May 05, 202240.7340.7939.6840.0339.784,249,700
May 04, 202240.0041.0539.8741.0240.774,041,300
May 03, 202239.8040.2139.6239.9139.664,508,300
May 02, 202239.7839.9938.9639.7039.455,419,400
Apr 29, 202240.6840.7739.6239.7039.453,398,800
Apr 28, 202240.5341.0540.1740.9140.662,971,700
Apr 27, 202240.2840.7040.0840.3040.055,671,700
Apr 26, 202240.7440.9540.1840.1939.945,372,600
Apr 25, 202240.7441.0940.1241.0240.774,938,200
Apr 22, 202241.8941.8940.9240.9640.712,808,000
Apr 21, 202242.7742.8641.9942.0641.804,940,900
Apr 20, 202242.4042.7042.3542.5242.262,228,500
Apr 19, 202241.7042.2941.6942.2141.951,600,600
Apr 18, 202241.6941.9341.5141.6841.422,245,200
Apr 14, 202241.9142.1241.7341.7541.491,765,500
Apr 13, 202241.6041.9441.5741.9141.651,975,700
Apr 12, 202241.8442.0741.4641.6041.342,142,000
Apr 11, 202241.9642.0741.6441.6841.422,159,500
Apr 08, 202241.8742.2341.8142.0641.801,990,900
Apr 07, 202241.6341.9941.3941.8741.612,461,100
Apr 06, 202241.4441.7741.3441.6841.422,965,000
Apr 05, 202241.8042.1541.5341.6341.372,218,600
Apr 04, 202241.9241.9241.6041.9041.641,854,400
Apr 01, 202241.9341.9641.5941.9341.674,299,700
Mar 31, 202242.2342.3741.7341.7541.493,750,700
Mar 30, 202242.3742.4942.1242.3242.064,713,700
Mar 29, 202242.2542.4242.0642.4242.1610,603,700
Mar 28, 202241.9042.0141.6142.0041.742,664,400
Mar 25, 202241.6742.0041.6241.9941.732,770,400
Mar 24, 202241.3541.5941.2241.5841.323,006,000
Mar 23, 202241.4741.5441.1541.1540.902,130,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement