SPYV - SPDR Portfolio S&P 500 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201930.4230.4930.3230.3630.36286,662
May 21, 201930.4130.5930.3830.5430.54354,000
May 20, 201930.2430.4030.1630.2630.26409,800
May 17, 201930.3330.6830.3230.4330.43532,700
May 16, 201930.4730.7630.4730.5830.58292,000
May 15, 201930.1430.4830.0730.3830.38345,200
May 14, 201930.1630.5130.1430.3330.33453,900
May 13, 201930.2830.3229.9430.0530.05551,800
May 10, 201930.6230.9330.2330.8630.86586,800
May 09, 201930.5630.8030.3630.7430.74700,500
May 08, 201930.8431.0230.7530.8130.81561,800
May 07, 201931.1231.1530.6730.8730.87747,600
May 06, 201931.0531.4431.0231.4031.40418,300
May 03, 201931.4531.5831.4031.5531.55268,700
May 02, 201931.3731.4731.1531.3131.31573,500
May 01, 201931.6531.7131.3731.3731.37523,800
Apr 30, 201931.4731.5531.2731.5131.511,572,500
Apr 29, 201931.4031.5531.4031.4631.46450,800
Apr 26, 201931.2131.3831.1931.3831.38339,700
Apr 25, 201931.2731.3331.1031.2231.22370,100
Apr 24, 201931.4531.4631.3531.4031.40367,200
Apr 23, 201931.2831.5131.2531.4831.48289,000
Apr 22, 201931.2231.2731.1831.2531.25309,500
Apr 18, 201931.3331.3331.1831.2831.28353,900
Apr 17, 201931.3631.3631.1831.2531.25377,500
Apr 16, 201931.2731.2831.1631.2631.26361,300
Apr 15, 201931.2031.2231.0931.1831.181,020,500
Apr 12, 201931.2131.3031.0731.1931.19280,000
Apr 11, 201931.0431.0930.9331.0031.00399,700
Apr 10, 201930.9330.9930.8530.9830.98223,900
Apr 09, 201931.0031.0130.8230.8830.88790,300
Apr 08, 201931.0031.1130.9531.1131.11299,100
Apr 05, 201930.9331.0530.8931.0331.03460,800
Apr 04, 201930.7530.8830.7430.8730.871,181,500
Apr 03, 201930.7630.8430.6230.7130.71787,000
Apr 02, 201930.6730.6930.5530.6530.65776,000
Apr 01, 201930.4930.6930.4530.6730.671,978,900
Mar 29, 201930.2630.2930.1230.2830.28526,100
Mar 28, 201930.0130.1129.8830.0830.08505,000
Mar 27, 201930.0830.1429.8029.9429.94619,500
Mar 26, 201930.0330.1929.9130.0430.04397,700
Mar 25, 201929.9330.0229.7129.8529.85680,300
Mar 22, 201930.3730.4429.9229.9329.93517,900
Mar 21, 201930.1530.6230.1530.5530.55372,500
Mar 20, 201930.4130.4730.1730.2230.22500,300
Mar 19, 201930.6730.7430.3830.4730.47806,400
Mar 18, 201930.3930.5630.3930.5530.55649,200
Mar 18, 20190.175 Dividend
Mar 15, 201930.4830.6130.4430.5230.34676,900
Mar 14, 201930.4130.4730.3430.3930.22374,300
Mar 13, 201930.2830.4730.2630.3630.19465,700
Mar 12, 201930.1430.2630.1330.1730.002,050,000
Mar 11, 201929.7830.0929.7630.0729.901,105,000
Mar 08, 201929.4729.6629.4329.6629.49561,000
Mar 07, 201929.8729.8729.5729.6729.50636,900
Mar 06, 201930.1030.1329.8629.8829.71531,300
Mar 05, 201930.2030.2030.0130.1129.94867,600
Mar 04, 201930.4330.4629.9230.1830.01420,500
Mar 01, 201930.3430.4130.1530.3230.15986,300
Feb 28, 201930.2730.2730.1230.1229.95388,900
Feb 27, 201930.2930.3430.1730.2830.11617,700
Feb 26, 201930.3730.4730.3330.3530.18527,700
Feb 25, 201930.5130.6030.4030.4030.23676,800
Feb 22, 201930.3030.3730.2430.3530.181,841,400
Feb 21, 201930.3530.3530.1430.2430.07655,800
Feb 20, 201930.2730.4530.2630.4130.24840,600
Feb 19, 201930.1530.3830.1330.3130.141,729,500
Feb 15, 201930.0530.2230.0330.2130.04379,900
Feb 14, 201929.8029.9729.6929.8329.66580,200
Feb 13, 201929.9230.0529.8929.9429.772,362,800
Feb 12, 201929.6429.8829.6429.8229.658,456,400
Feb 11, 201929.5329.5429.4129.4729.30469,600
Feb 08, 201929.3829.4529.1629.4529.28794,700
Feb 07, 201929.6229.6629.3029.5029.331,358,900
Feb 06, 201929.7229.8229.7129.7729.60860,500
Feb 05, 201929.7529.8129.6529.7829.611,714,600
Feb 04, 201929.5329.7029.4129.7029.531,069,100
Feb 01, 201929.5529.6429.4229.5329.361,568,000
Jan 31, 201929.2729.5229.1929.4829.311,625,500
Jan 30, 201929.1329.4428.9729.3229.151,895,800
Jan 29, 201928.9429.0628.8828.9528.789,615,200
Jan 28, 201928.8228.9228.6828.9028.731,904,500
Jan 25, 201928.9729.1528.9729.0628.891,646,400
Jan 24, 201928.6528.8228.6028.7528.591,045,400
Jan 23, 201928.8028.8728.4328.7028.541,157,300
Jan 22, 201928.8828.9028.4928.6628.507,597,000
Jan 18, 201928.8529.0928.7529.0428.871,475,400
Jan 17, 201928.2928.7228.2928.6328.471,061,000
Jan 16, 201928.3028.5228.2828.3928.231,030,900
Jan 15, 201928.0528.2828.0328.2528.09839,900
Jan 14, 201927.9428.1327.9028.0527.89746,600
Jan 11, 201928.0128.1727.9328.1427.981,493,600
Jan 10, 201927.8328.1527.7728.1327.971,396,000
Jan 09, 201927.9728.1227.8228.0027.842,707,500
Jan 08, 201927.9327.9527.6427.8827.721,010,100
Jan 07, 201927.5027.8427.3527.6627.501,095,400
Jan 04, 201927.0027.5326.9627.4627.303,366,700
Jan 03, 201927.0527.0526.5826.6126.462,827,200
Jan 02, 201926.7727.3526.7327.2727.113,470,200
Dec 31, 201827.1127.1826.8827.1627.003,852,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...