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 )

52.59 -0.10 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 10.28 10.33 10.28 10.33 5,016 +0.04(+0.40%)
Apr 29, 2003 10.31 10.31 10.25 10.29 8,027 +0.01(+0.08%)
Apr 28, 2003 10.11 10.28 10.11 10.28 18,061 +0.20(+1.94%)
Apr 25, 2003 10.22 10.22 10.09 10.09 14,047 -0.13(-1.26%)
Apr 24, 2003 10.24 10.28 10.20 10.22 20,067 -0.06(-0.58%)
Apr 23, 2003 10.24 10.28 10.24 10.28 26,088 +0.10(+1.03%)
Apr 22, 2003 9.997 10.17 9.997 10.17 25,084 +0.30(+3.08%)
Apr 21, 2003 9.866 9.866 9.866 9.866 0 +0.00(+0.00%)
Apr 17, 2003 9.866 9.866 9.866 9.866 6,020 +0.01(+0.15%)
Apr 16, 2003 10.04 10.04 9.846 9.852 16,054 -0.10(-1.05%)
Apr 15, 2003 9.913 9.976 9.909 9.956 210,713 +0.09(+0.93%)
Apr 14, 2003 9.779 9.864 9.779 9.864 213,723 +0.16(+1.67%)
Apr 11, 2003 9.858 9.858 9.702 9.702 64,217 +0.03(+0.33%)
Apr 10, 2003 9.687 9.687 9.670 9.670 2,006 -0.07(-0.72%)
Apr 09, 2003 9.866 9.866 9.703 9.740 43,146 -0.06(-0.63%)
Apr 08, 2003 9.753 9.828 9.724 9.802 7,023 -0.15(-1.54%)
Apr 07, 2003 9.998 10.02 9.955 9.955 59,200 +0.14(+1.46%)
Apr 04, 2003 9.807 9.812 9.807 9.812 5,016 +0.01(+0.13%)
Apr 03, 2003 9.781 9.807 9.737 9.799 11,037 +0.00(+0.04%)
Apr 02, 2003 9.785 9.847 9.785 9.795 114,387 +0.22(+2.27%)
Apr 01, 2003 9.442 9.582 9.442 9.577 31,105 +0.10(+1.01%)
Mar 31, 2003 9.428 9.482 9.428 9.482 10,033 -0.15(-1.54%)
Mar 28, 2003 9.630 9.630 9.630 9.630 4,013 -0.05(-0.49%)
Mar 27, 2003 9.678 9.678 9.678 9.678 0 +0.00(+0.00%)
Mar 26, 2003 9.679 9.715 9.667 9.678 25,084 -0.05(-0.54%)
Mar 25, 2003 9.665 9.777 9.650 9.731 59,200 +0.06(+0.58%)
Mar 24, 2003 9.675 9.675 9.675 9.675 1,003 -0.23(-2.31%)
Mar 21, 2003 9.778 9.904 9.778 9.904 21,071 +0.12(+1.22%)
Mar 20, 2003 9.704 9.785 9.704 9.785 12,040 +0.03(+0.34%)
Mar 19, 2003 9.682 9.752 9.669 9.752 42,142 +0.13(+1.34%)
Mar 18, 2003 9.627 9.627 9.595 9.623 7,023 +0.00(+0.02%)
Mar 17, 2003 9.516 9.621 9.516 9.621 4,013 +0.25(+2.70%)
Mar 14, 2003 9.381 9.381 9.368 9.368 13,044 +0.10(+1.05%)
Mar 13, 2003 9.163 9.270 9.146 9.270 14,047 +0.23(+2.54%)
Mar 12, 2003 9.019 9.041 8.939 9.041 119,404 -0.09(-0.96%)
Mar 11, 2003 9.149 9.149 9.129 9.129 2,006 +0.01(+0.15%)
Mar 10, 2003 9.288 9.288 9.115 9.115 24,081 -0.22(-2.33%)
Mar 07, 2003 9.219 9.332 9.219 9.332 8,027 +0.03(+0.34%)
Mar 06, 2003 9.359 9.359 9.300 9.300 4,013 -0.05(-0.54%)
Mar 05, 2003 9.344 9.351 9.303 9.351 103,350 +0.03(+0.36%)
Mar 04, 2003 9.317 9.325 9.317 9.317 7,023 -0.20(-2.10%)
Mar 03, 2003 9.518 9.518 9.518 9.518 6,020 +0.08(+0.88%)
Feb 28, 2003 9.569 9.569 9.435 9.435 8,027 +0.00(+0.04%)
Feb 27, 2003 9.388 9.486 9.388 9.431 41,139 +0.05(+0.50%)
Feb 26, 2003 9.384 9.384 9.384 9.384 2,006 +0.08(+0.81%)
Feb 25, 2003 9.322 9.322 9.308 9.308 4,013 -0.32(-3.28%)
Feb 24, 2003 9.624 9.624 9.624 9.624 0 +0.00(+0.00%)
Feb 21, 2003 9.532 9.624 9.463 9.624 9,030 +0.07(+0.78%)
Feb 20, 2003 9.550 9.550 9.550 9.550 1,003 -0.04(-0.39%)
Feb 19, 2003 9.629 9.629 9.580 9.587 23,078 -0.10(-1.02%)
Feb 18, 2003 9.677 9.686 9.677 9.686 31,105 +0.15(+1.59%)
Feb 14, 2003 9.398 9.535 9.373 9.535 33,112 +0.33(+3.63%)
Feb 13, 2003 9.255 9.255 9.201 9.201 2,006 -0.13(-1.39%)
Feb 12, 2003 9.480 9.480 9.330 9.330 27,091 -0.25(-2.58%)
Feb 11, 2003 9.608 9.629 9.577 9.577 111,377 +0.04(+0.38%)
Feb 10, 2003 9.567 9.567 9.542 9.542 13,044 -0.02(-0.26%)
Feb 07, 2003 9.577 9.577 9.519 9.566 134,455 -0.01(-0.16%)
Feb 06, 2003 9.581 9.581 9.581 9.581 20,067 -0.16(-1.65%)
Feb 05, 2003 9.742 9.742 9.742 9.742 2,006 +0.03(+0.29%)
Feb 04, 2003 9.656 9.714 9.656 9.714 2,006 -0.15(-1.57%)
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.