SPDR® Portfolio S&P 500 Value ETF (SPYV) Historical Stock Data
47.84 ↑0.38 (0.80%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPYV is down -0.13% a day on average. There have been 13 days where SPDR® Portfolio S&P 500 Value ETF closed green and 17 days where SPYV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 47.58 | 47.84 | ↑$0.26 (0.55%) | 47.56 | 47.90 | 3.01M |
| 2024-04-18 | 47.55 | 47.46 | ↓$0.09 (-0.19%) | 47.34 | 47.73 | 1.99M |
| 2024-04-17 | 47.58 | 47.37 | ↓$0.21 (-0.44%) | 47.22 | 47.65 | 2.22M |
| 2024-04-16 | 47.71 | 47.41 | ↓$0.30 (-0.63%) | 47.31 | 47.73 | 3.10M |
| 2024-04-15 | 48.35 | 47.64 | ↓$0.71 (-1.47%) | 47.50 | 48.44 | 3.37M |
| 2024-04-12 | 48.37 | 47.90 | ↓$0.47 (-0.97%) | 47.75 | 48.44 | 2.44M |
| 2024-04-11 | 48.87 | 48.61 | ↓$0.26 (-0.53%) | 48.34 | 48.87 | 2.02M |
| 2024-04-10 | 48.86 | 48.73 | ↓$0.13 (-0.27%) | 48.51 | 48.98 | 2.71M |
| 2024-04-09 | 49.39 | 49.40 | ↑$0.01 (0.02%) | 49.01 | 49.46 | 2.18M |
| 2024-04-08 | 49.24 | 49.28 | ↑$0.04 (0.08%) | 49.20 | 49.39 | 1.60M |
| 2024-04-05 | 48.95 | 49.23 | ↑$0.28 (0.57%) | 48.86 | 49.35 | 1.80M |
| 2024-04-04 | 49.71 | 48.95 | ↓$0.76 (-1.53%) | 48.85 | 49.78 | 2.73M |
| 2024-04-03 | 49.43 | 49.38 | ↓$0.05 (-0.10%) | 49.26 | 49.57 | 2.52M |
| 2024-04-02 | 49.60 | 49.47 | ↓$0.13 (-0.26%) | 49.34 | 49.61 | 2.04M |
| 2024-04-01 | 50.12 | 49.79 | ↓$0.33 (-0.66%) | 49.75 | 50.13 | 2.52M |
| 2024-03-28 | 49.98 | 50.10 | ↑$0.12 (0.24%) | 49.94 | 50.20 | 2.65M |
| 2024-03-27 | 49.40 | 49.90 | ↑$0.50 (1.01%) | 49.40 | 49.91 | 1.62M |
| 2024-03-26 | 49.24 | 49.14 | ↓$0.10 (-0.20%) | 49.12 | 49.29 | 1.50M |
| 2024-03-25 | 49.24 | 49.14 | ↓$0.10 (-0.20%) | 49.12 | 49.36 | 1.28M |
| 2024-03-22 | 49.57 | 49.24 | ↓$0.33 (-0.67%) | 49.23 | 49.62 | 1.55M |
| 2024-03-21 | 49.38 | 49.52 | ↑$0.14 (0.28%) | 49.35 | 49.66 | 1.97M |
| 2024-03-20 | 48.86 | 49.24 | ↑$0.38 (0.78%) | 48.78 | 49.26 | 2.10M |
| 2024-03-19 | 48.69 | 48.91 | ↑$0.22 (0.45%) | 48.64 | 48.93 | 1.53M |
| 2024-03-18 | 48.71 | 48.65 | ↓$0.06 (-0.12%) | 48.48 | 48.81 | 1.74M |
| 2024-03-15 | 48.66 | 48.79 | ↑$0.13 (0.27%) | 48.59 | 48.93 | 2.31M |
| 2024-03-14 | 49.17 | 48.88 | ↓$0.29 (-0.59%) | 48.58 | 49.23 | 2.22M |
| 2024-03-13 | 49.18 | 49.19 | ↑$0.01 (0.02%) | 49.03 | 49.36 | 1.84M |
| 2024-03-12 | 49.08 | 49.12 | ↑$0.04 (0.08%) | 48.89 | 49.22 | 1.77M |
| 2024-03-11 | 48.77 | 49.03 | ↑$0.26 (0.53%) | 48.65 | 49.04 | 1.82M |
| 2024-03-08 | 48.87 | 48.83 | ↓$0.04 (-0.08%) | 48.80 | 49.04 | 2.41M |
Create an account or log in to view more rows.
$SPYV hint hint this is when you buy a few
$SPYV how long until we take off?
$SPYV let’s buy NOW!!!
$SPYV man this will be good in coming weeks
$SPYV not good
$SPYV not happening this week or in the next months
just keep hodl!
$SPYV Reinvest your dividends
$SPYV Silly Bears tricks are for kids
$SPYV Buying more
$SPYV buy