Skip to main content

SPDR S&P 500 Value Portfolio ETF (NY: SPYV )

48.73 -0.19 (-0.38%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.60 11.64 11.58 11.58 36,353 -0.05(-0.44%)
Dec 29, 2011 11.54 11.64 11.54 11.64 54,334 +0.11(+0.98%)
Dec 28, 2011 11.65 11.66 11.52 11.52 2,921 -0.15(-1.33%)
Dec 27, 2011 11.64 11.70 11.64 11.68 19,428 +0.03(+0.25%)
Dec 23, 2011 11.61 11.66 11.61 11.65 26,329 +0.27(+2.35%)
Dec 21, 2011 11.37 11.38 11.31 11.38 7,405 +0.01(+0.13%)
Dec 20, 2011 11.18 11.37 11.18 11.37 41,698 +0.37(+3.33%)
Dec 19, 2011 11.19 11.24 10.99 11.00 64,807 -0.19(-1.66%)
Dec 16, 2011 11.23 11.29 11.17 11.19 10,733 +0.04(+0.36%)
Dec 15, 2011 11.22 11.24 11.14 11.15 56,242 +0.05(+0.46%)
Dec 14, 2011 11.12 11.15 11.09 11.09 85,108 -0.07(-0.66%)
Dec 13, 2011 11.39 11.39 11.16 11.17 22,356 -0.11(-0.96%)
Dec 12, 2011 11.33 11.33 11.25 11.28 1,964 -0.21(-1.80%)
Dec 09, 2011 11.37 11.48 11.37 11.48 15,033 +0.14(+1.27%)
Dec 08, 2011 11.46 11.46 11.29 11.34 12,501 -0.25(-2.15%)
Dec 07, 2011 11.45 11.62 11.42 11.59 26,989 +0.06(+0.54%)
Dec 06, 2011 11.47 11.57 11.47 11.53 23,709 -0.00(-0.02%)
Dec 05, 2011 11.54 11.57 11.53 11.53 14,498 +0.16(+1.40%)
Dec 02, 2011 11.45 11.48 11.36 11.37 14,165 +0.04(+0.34%)
Dec 01, 2011 11.35 11.35 11.32 11.33 22,459 -0.05(-0.42%)
Nov 30, 2011 11.18 11.38 11.17 11.38 31,294 +0.47(+4.31%)
Nov 29, 2011 10.85 10.93 10.81 10.91 13,308 +0.11(+1.01%)
Nov 28, 2011 10.82 10.86 10.75 10.80 21,232 +0.24(+2.28%)
Nov 25, 2011 10.63 10.63 10.55 10.56 3,181 +0.02(+0.15%)
Nov 23, 2011 10.67 10.67 10.54 10.54 26,448 -0.24(-2.24%)
Nov 22, 2011 10.74 10.85 10.74 10.78 19,104 -0.08(-0.72%)
Nov 21, 2011 10.88 10.89 10.81 10.86 27,791 -0.24(-2.18%)
Nov 18, 2011 11.07 11.10 11.07 11.10 7,093 +0.05(+0.46%)
Nov 17, 2011 11.21 11.21 11.00 11.05 21,614 -0.15(-1.36%)
Nov 16, 2011 11.27 11.34 11.20 11.20 19,289 -0.23(-1.97%)
Nov 15, 2011 11.32 11.46 11.32 11.43 8,730 +0.08(+0.66%)
Nov 14, 2011 11.35 11.36 11.35 11.35 5,560 -0.14(-1.20%)
Nov 11, 2011 11.55 11.55 11.49 11.49 9,205 +0.17(+1.51%)
Nov 10, 2011 11.33 11.33 11.22 11.32 15,999 +0.13(+1.19%)
Nov 09, 2011 11.37 11.37 11.18 11.19 28,085 -0.45(-3.87%)
Nov 08, 2011 11.57 11.64 11.48 11.64 16,173 +0.19(+1.70%)
Nov 07, 2011 11.37 11.46 11.37 11.44 20,009 +0.05(+0.42%)
Nov 04, 2011 11.38 11.40 11.34 11.40 13,150 -0.08(-0.69%)
Nov 03, 2011 11.28 11.49 11.28 11.48 191,149 +0.23(+2.00%)
Nov 02, 2011 11.24 11.31 11.20 11.25 111,213 +0.16(+1.44%)
Nov 01, 2011 11.09 11.17 11.00 11.09 15,786 -0.47(-4.03%)
Oct 31, 2011 11.59 11.59 11.55 11.56 8,905 -0.16(-1.34%)
Oct 28, 2011 11.70 11.71 11.69 11.71 8,326 -0.10(-0.88%)
Oct 27, 2011 11.66 11.83 11.63 11.82 28,691 +0.47(+4.12%)
Oct 26, 2011 11.32 11.35 11.19 11.35 43,604 +0.17(+1.54%)
Oct 25, 2011 11.35 11.35 11.18 11.18 39,801 -0.24(-2.12%)
Oct 24, 2011 11.33 11.44 11.33 11.42 41,885 +0.17(+1.50%)
Oct 21, 2011 11.22 11.29 11.22 11.25 12,206 +0.15(+1.33%)
Oct 20, 2011 11.00 11.10 10.98 11.10 7,268 +0.11(+1.01%)
Oct 19, 2011 11.08 11.18 10.99 10.99 17,554 -0.15(-1.33%)
Oct 18, 2011 10.80 11.14 10.78 11.14 32,975 +0.31(+2.87%)
Oct 17, 2011 10.98 10.98 10.83 10.83 14,263 -0.19(-1.71%)
Oct 14, 2011 11.01 11.03 10.92 11.02 29,215 +0.19(+1.79%)
Oct 13, 2011 10.86 10.86 10.74 10.83 29,646 -0.12(-1.08%)
Oct 12, 2011 10.89 11.01 10.88 10.94 36,058 +0.13(+1.22%)
Oct 11, 2011 10.74 10.81 10.72 10.81 21,641 +0.03(+0.25%)
Oct 10, 2011 10.75 10.78 10.70 10.78 8,992 +0.37(+3.57%)
Oct 07, 2011 10.65 10.65 10.41 10.41 26,617 -0.07(-0.66%)
Oct 06, 2011 10.49 10.49 10.24 10.48 14,809 +0.24(+2.33%)
Oct 05, 2011 10.19 10.26 10.13 10.24 8,736 +0.07(+0.66%)
Oct 04, 2011 9.812 10.18 9.759 10.18 46,409 +0.23(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.