Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

50.09 +0.14 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.32 10.34 10.23 10.32 15,461 -0.02(-0.19%)
Jul 29, 2010 10.43 10.43 10.33 10.34 11,492 -0.02(-0.22%)
Jul 28, 2010 10.43 10.43 10.35 10.36 9,637 -0.08(-0.77%)
Jul 27, 2010 10.51 10.51 10.43 10.44 172,253 +0.04(+0.43%)
Jul 26, 2010 10.36 10.40 10.36 10.40 3,124 +0.14(+1.36%)
Jul 23, 2010 10.20 10.28 10.20 10.26 9,871 +0.08(+0.77%)
Jul 22, 2010 10.11 10.23 10.11 10.18 95,380 +0.20(+2.04%)
Jul 21, 2010 10.17 10.17 9.975 9.975 10,553 -0.13(-1.26%)
Jul 20, 2010 9.886 10.10 9.880 10.10 21,034 +0.12(+1.18%)
Jul 19, 2010 9.959 9.993 9.950 9.984 8,742 +0.02(+0.18%)
Jul 16, 2010 9.966 10.18 9.956 9.966 11,677 -0.27(-2.67%)
Jul 15, 2010 10.22 10.24 10.15 10.24 19,900 -0.01(-0.05%)
Jul 14, 2010 10.22 10.28 10.21 10.25 40,566 -0.02(-0.21%)
Jul 13, 2010 10.23 10.30 10.23 10.27 24,433 +0.17(+1.67%)
Jul 12, 2010 10.06 10.10 10.06 10.10 10,430 +0.06(+0.57%)
Jul 09, 2010 10.04 10.05 10.02 10.04 5,506 +0.03(+0.32%)
Jul 08, 2010 10.04 10.04 9.932 10.01 15,076 +0.08(+0.81%)
Jul 07, 2010 9.741 9.929 9.741 9.929 10,464 +0.33(+3.39%)
Jul 06, 2010 9.684 9.714 9.565 9.603 120,859 -0.01(-0.07%)
Jul 02, 2010 9.610 9.647 9.549 9.610 8,737 -0.02(-0.24%)
Jul 01, 2010 9.662 9.662 9.489 9.634 54,820 -0.03(-0.28%)
Jun 30, 2010 9.723 9.789 9.643 9.660 49,716 -0.11(-1.10%)
Jun 29, 2010 9.895 9.895 9.754 9.767 45,228 -0.29(-2.87%)
Jun 25, 2010 10.06 10.08 9.977 10.06 33,936 +0.05(+0.52%)
Jun 24, 2010 10.05 10.10 10.00 10.00 96,375 -0.16(-1.58%)
Jun 23, 2010 10.23 10.23 10.13 10.16 37,055 -0.05(-0.49%)
Jun 22, 2010 10.35 10.36 10.21 10.21 14,103 -0.19(-1.79%)
Jun 21, 2010 10.48 10.49 10.40 10.40 18,156 +0.04(+0.38%)
Jun 18, 2010 10.36 10.40 10.36 10.36 76,581 +0.05(+0.52%)
Jun 17, 2010 10.36 10.36 10.30 10.31 20,127 -0.05(-0.46%)
Jun 16, 2010 10.33 10.39 10.32 10.36 97,904 -0.02(-0.19%)
Jun 15, 2010 10.21 10.38 10.21 10.38 38,111 +0.15(+1.48%)
Jun 14, 2010 10.24 10.26 10.22 10.22 3,612 +0.09(+0.86%)
Jun 11, 2010 10.10 10.14 10.08 10.14 23,633 +0.00(+0.01%)
Jun 10, 2010 10.10 10.14 10.03 10.14 45,004 +0.28(+2.82%)
Jun 09, 2010 9.931 10.03 9.849 9.858 46,428 -0.06(-0.61%)
Jun 08, 2010 9.828 9.918 9.726 9.918 199,044 +0.11(+1.15%)
Jun 07, 2010 9.909 9.954 9.801 9.806 43,952 -0.07(-0.74%)
Jun 04, 2010 9.879 10.09 9.879 9.879 44,188 -0.37(-3.57%)
Jun 03, 2010 10.27 10.29 10.17 10.25 30,774 +0.07(+0.66%)
Jun 02, 2010 10.07 10.18 10.00 10.18 34,172 +0.17(+1.72%)
Jun 01, 2010 10.11 10.19 10.01 10.01 163,875 -0.15(-1.52%)
May 28, 2010 10.16 10.26 10.13 10.16 220,004 -0.12(-1.19%)
May 27, 2010 10.14 10.28 10.10 10.28 147,827 +0.34(+3.43%)
May 26, 2010 10.06 10.13 9.938 9.941 844 -0.01(-0.14%)
May 25, 2010 9.757 9.956 9.719 9.956 45,983 -0.05(-0.53%)
May 24, 2010 10.10 10.15 10.01 10.01 88,614 -0.12(-1.17%)
May 21, 2010 9.822 10.14 9.419 10.13 191,042 +0.10(+0.96%)
May 20, 2010 10.04 10.17 10.03 10.03 112,664 -0.36(-3.49%)
May 19, 2010 10.34 10.42 10.29 10.39 80,049 -0.01(-0.14%)
May 18, 2010 10.67 10.67 10.40 10.41 54,013 -0.16(-1.48%)
May 17, 2010 10.59 10.59 10.40 10.57 76,696 +0.04(+0.42%)
May 14, 2010 10.52 10.68 10.52 10.52 16,391 -0.33(-3.07%)
May 13, 2010 10.86 10.87 10.83 10.85 24,561 -0.00(-0.03%)
May 12, 2010 10.82 10.89 10.78 10.86 38,713 +0.11(+1.01%)
May 11, 2010 10.83 10.89 10.74 10.75 74,557 -0.03(-0.28%)
May 10, 2010 10.77 10.80 10.66 10.78 149,757 +0.45(+4.35%)
May 07, 2010 10.39 10.52 10.24 10.33 99,288 -0.18(-1.69%)
May 06, 2010 10.81 10.81 0.0249 10.51 547,311 -0.30(-2.81%)
May 05, 2010 10.87 10.89 10.79 10.81 19,638 -0.09(-0.78%)
May 04, 2010 10.96 10.99 10.90 10.90 15,772 -0.23(-2.06%)
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.