SPYV - SPDR Portfolio S&P 500 Value ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201729.6829.6929.6329.6429.64102,900
Nov 21, 201729.6129.6929.6129.6629.66181,700
Nov 20, 201729.5129.5729.4829.5429.54366,600
Nov 17, 201729.4329.5429.4329.4929.49364,300
Nov 16, 201729.4029.5929.4029.5329.53183,400
Nov 15, 201729.2929.3829.1829.3129.31134,000
Nov 14, 201729.3529.4129.2829.4129.41123,400
Nov 13, 201729.3929.5229.3729.4929.4985,400
Nov 10, 201729.4529.4829.4129.4829.48139,300
Nov 09, 201729.3929.5029.3229.4929.49100,300
Nov 08, 201729.5229.5429.4429.5229.52195,300
Nov 07, 201729.6529.6829.5029.5429.5486,000
Nov 06, 201729.5929.6329.5629.6129.6185,500
Nov 03, 201729.5729.6329.5629.6129.61430,200
Nov 02, 201729.5929.6529.4629.6329.63318,700
Nov 01, 201729.6229.6929.5829.6129.6181,100
Oct 31, 201729.5129.5729.5029.5329.5392,500
Oct 30, 201729.6029.6029.4629.4929.4939,900
Oct 27, 201729.6029.6529.4929.6029.60132,200
Oct 26, 201729.7129.7829.6629.6629.6660,700
Oct 25, 201729.7429.7429.4629.6129.61131,700
Oct 24, 201729.7629.8129.7429.7629.7694,500
Oct 23, 201729.7729.8129.7029.7029.7058,300
Oct 20, 201729.6629.7429.6529.7329.7347,000
Oct 19, 201729.3829.5529.3829.5529.5568,200
Oct 18, 201729.5429.5429.4729.5029.5046,800
Oct 17, 201729.4929.4929.4129.4729.4748,600
Oct 16, 201729.4729.5129.4229.4829.4815,500
Oct 16, 20174/1 Stock Split
Oct 13, 201729.5229.5229.3929.4429.4425,200
Oct 12, 201729.4729.4829.3829.4429.4462,800
Oct 11, 201729.5029.5429.5029.5329.5336,000
Oct 10, 201729.4629.5729.4629.5229.5218,400
Oct 09, 201729.5229.5229.3929.4029.4022,400
Oct 06, 201729.5729.5729.4729.5029.5012,800
Oct 05, 201729.5029.6229.4829.6029.6030,400
Oct 04, 201729.4029.5029.4029.4529.4561,600
Oct 03, 201729.3629.4229.3529.4129.4139,200
Oct 02, 201729.1729.3429.1629.3429.3455,200
Sep 29, 201729.1629.1829.1529.1629.1619,600
Sep 28, 201729.1229.1229.0829.1029.1015,600
Sep 27, 201729.1229.1428.9829.0629.06128,800
Sep 26, 201729.0329.0628.9828.9828.9838,800
Sep 25, 201728.9729.0428.9429.0129.0130,400
Sep 22, 201728.9028.9428.8828.9428.9438,000
Sep 21, 201728.9428.9628.9028.9128.9113,600
Sep 20, 201728.9728.9728.9028.9328.9316,400
Sep 19, 201728.8128.9228.8128.9128.9128,800
Sep 18, 201728.7528.8728.7528.8328.8363,600
Sep 15, 201728.6728.7528.6528.7028.7031,200
Sep 15, 20170.176 Dividend
Sep 14, 201728.8428.8828.8328.8328.6621,600
Sep 13, 201728.7328.8528.7328.8328.6630,400
Sep 12, 201728.8028.8028.7728.7828.6015,600
Sep 11, 201728.5028.6428.4928.6328.4517,200
Sep 08, 201728.1928.3128.1928.2828.1134,800
Sep 07, 201728.3528.3528.2228.2228.0515,200
Sep 06, 201728.3428.4228.3428.3528.1822,000
Sep 05, 201728.4728.4828.2328.2328.0628,000
Sep 01, 201728.5028.5828.4928.5428.3717,200
Aug 31, 201728.3528.4428.3528.4028.2322,800
Aug 30, 201728.2328.3428.2328.3028.1322,400
Aug 29, 201728.1328.2728.1028.2428.0726,400
Aug 28, 201728.3628.3628.2028.2528.0868,400
Aug 25, 201728.3028.3928.3028.3228.1565,200
Aug 24, 201728.3628.3628.2128.2128.0439,600
Aug 23, 201728.3328.3628.2728.2728.1028,800
Aug 22, 201728.1928.3628.1928.3428.1727,600
Aug 21, 201728.1128.1828.0828.1127.9427,600
Aug 18, 201728.1228.3028.0528.1127.9448,800
Aug 17, 201728.5328.5328.1528.1527.9844,000
Aug 16, 201728.6528.7028.5628.5828.4028,400
Aug 15, 201728.6928.6928.5628.6228.4413,600
Aug 14, 201728.5128.6628.5128.5728.3912,000
Aug 11, 201728.4428.4728.3228.3328.1655,200
Aug 10, 201728.6028.6228.4728.4728.3037,200
Aug 09, 201728.6928.7628.6428.6928.5138,800
Aug 08, 201728.8329.0128.7628.7628.5927,600
Aug 07, 201728.9928.9928.7628.8528.6828,400
Aug 04, 201728.8428.9128.8028.8228.6516,800
Aug 03, 201728.8228.8628.7728.8228.6429,600
Aug 02, 201728.9528.9528.7528.8528.6746,000
Aug 01, 201728.8528.8628.7628.8528.6713,200
Jul 31, 201728.7528.8528.7428.7728.6020,400
Jul 28, 201728.7028.7528.6328.7528.5825,200
Jul 27, 201728.7228.7328.6328.6828.5033,200
Jul 26, 201728.7828.7928.7228.7228.5517,200
Jul 25, 201728.7728.8128.7628.8128.6312,000
Jul 24, 201728.5828.6128.5728.6028.4313,600
Jul 21, 201728.5828.6328.5828.6128.4310,400
Jul 20, 201728.6728.7328.6428.6928.5212,400
Jul 19, 201728.5628.6728.5628.6428.4618,400
Jul 18, 201728.5228.5328.4928.5328.3512,400
Jul 17, 201728.5628.6528.5528.6028.4321,600
Jul 14, 201728.5228.6728.5228.6728.4924,800
Jul 13, 201728.5228.5228.4228.5228.3518,400
Jul 12, 201728.4928.5228.4628.4928.32123,200
Jul 11, 201728.3528.3828.2528.3428.1778,000
Jul 10, 201728.4328.4428.3928.4028.2356,000
Jul 07, 201728.3228.4328.2928.3828.2121,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...