SPDR® Portfolio S&P 500 Value ETF (SPYV) Historical Stock Data
51.99 ↑0.10 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPYV is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 51.78 | 51.99 | ↑$0.21 (0.41%) | 51.72 | 52.04 | 1.80M |
| 2024-12-24 | 51.52 | 51.89 | ↑$0.37 (0.72%) | 51.44 | 51.92 | 1.34M |
| 2024-12-23 | 51.27 | 51.47 | ↑$0.20 (0.39%) | 51.06 | 51.53 | 2.89M |
| 2024-12-20 | 51.02 | 51.74 | ↑$0.72 (1.41%) | 50.98 | 52.03 | 3.11M |
| 2024-12-19 | 51.50 | 51.09 | ↓$0.41 (-0.80%) | 51.09 | 51.74 | 4.37M |
| 2024-12-18 | 52.55 | 51.29 | ↓$1.26 (-2.40%) | 51.24 | 52.69 | 3.79M |
| 2024-12-17 | 52.62 | 52.54 | ↓$0.08 (-0.15%) | 52.42 | 52.73 | 2.40M |
| 2024-12-16 | 53.13 | 52.83 | ↓$0.30 (-0.56%) | 52.77 | 53.24 | 2.59M |
| 2024-12-13 | 53.29 | 53.12 | ↓$0.17 (-0.32%) | 53.01 | 53.29 | 1.63M |
| 2024-12-12 | 53.47 | 53.27 | ↓$0.20 (-0.37%) | 53.26 | 53.54 | 1.91M |
| 2024-12-11 | 53.76 | 53.46 | ↓$0.30 (-0.56%) | 53.44 | 53.76 | 2.42M |
| 2024-12-10 | 53.88 | 53.67 | ↓$0.21 (-0.39%) | 53.45 | 53.88 | 1.68M |
| 2024-12-09 | 54.25 | 53.84 | ↓$0.41 (-0.76%) | 53.82 | 54.27 | 2.52M |
| 2024-12-06 | 54.40 | 54.15 | ↓$0.25 (-0.46%) | 54.09 | 54.45 | 1.32M |
| 2024-12-05 | 54.43 | 54.30 | ↓$0.13 (-0.24%) | 54.29 | 54.56 | 1.52M |
| 2024-12-04 | 54.59 | 54.44 | ↓$0.15 (-0.27%) | 54.27 | 54.60 | 2.08M |
| 2024-12-03 | 55.01 | 54.60 | ↓$0.41 (-0.75%) | 54.60 | 55.06 | 1.89M |
| 2024-12-02 | 55.26 | 54.90 | ↓$0.36 (-0.65%) | 54.76 | 55.27 | 2.01M |
| 2024-11-29 | 55.21 | 55.27 | ↑$0.06 (0.11%) | 55.17 | 55.42 | 677.34K |
| 2024-11-27 | 55.18 | 55.12 | ↓$0.06 (-0.11%) | 55.09 | 55.37 | 1.12M |
| 2024-11-26 | 54.98 | 55.06 | ↑$0.08 (0.15%) | 54.72 | 55.11 | 1.70M |
| 2024-11-25 | 54.97 | 55.04 | ↑$0.07 (0.13%) | 54.87 | 55.22 | 6.45M |
| 2024-11-22 | 54.32 | 54.67 | ↑$0.35 (0.64%) | 54.30 | 54.72 | 2.13M |
| 2024-11-21 | 53.74 | 54.26 | ↑$0.52 (0.97%) | 53.63 | 54.36 | 1.83M |
| 2024-11-20 | 53.59 | 53.65 | ↑$0.06 (0.11%) | 53.30 | 53.68 | 2.52M |
| 2024-11-19 | 53.46 | 53.53 | ↑$0.07 (0.13%) | 53.23 | 53.66 | 3.16M |
| 2024-11-18 | 53.57 | 53.76 | ↑$0.19 (0.35%) | 53.50 | 53.85 | 1.35M |
| 2024-11-15 | 53.59 | 53.52 | ↓$0.07 (-0.13%) | 53.41 | 53.73 | 2.22M |
| 2024-11-14 | 54.11 | 53.70 | ↓$0.41 (-0.76%) | 53.66 | 54.12 | 1.55M |
| 2024-11-13 | 54.02 | 54.04 | ↑$0.02 (0.04%) | 53.87 | 54.18 | 1.85M |
Create an account or log in to view more rows.
$SPYV it's going down??
$SPYV cup and handle forming
$SPYV overvalued
$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