SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 48.37 | 48.63 | 48.28 | 48.56 | 48.56 | 1,527,800 |
| 22 Apr 2024 | 48.00 | 48.45 | 47.80 | 48.21 | 48.21 | 3,051,900 |
| 19 Apr 2024 | 47.58 | 47.90 | 47.56 | 47.84 | 47.84 | 3,007,900 |
| 18 Apr 2024 | 47.55 | 47.73 | 47.34 | 47.46 | 47.46 | 1,990,900 |
| 17 Apr 2024 | 47.58 | 47.65 | 47.22 | 47.37 | 47.37 | 2,222,300 |
| 16 Apr 2024 | 47.71 | 47.73 | 47.30 | 47.41 | 47.41 | 3,099,200 |
| 15 Apr 2024 | 48.35 | 48.44 | 47.50 | 47.64 | 47.64 | 3,372,600 |
| 12 Apr 2024 | 48.37 | 48.44 | 47.75 | 47.90 | 47.90 | 2,436,600 |
| 11 Apr 2024 | 48.87 | 48.87 | 48.34 | 48.61 | 48.61 | 2,019,800 |
| 10 Apr 2024 | 48.86 | 48.98 | 48.51 | 48.73 | 48.73 | 2,712,300 |
| 09 Apr 2024 | 49.39 | 49.46 | 49.01 | 49.40 | 49.40 | 2,177,900 |
| 08 Apr 2024 | 49.24 | 49.39 | 49.20 | 49.28 | 49.28 | 1,608,500 |
| 05 Apr 2024 | 48.95 | 49.35 | 48.86 | 49.23 | 49.23 | 1,801,800 |
| 04 Apr 2024 | 49.71 | 49.78 | 48.85 | 48.95 | 48.95 | 2,740,100 |
| 03 Apr 2024 | 49.43 | 49.57 | 49.26 | 49.38 | 49.38 | 2,515,500 |
| 02 Apr 2024 | 49.60 | 49.61 | 49.34 | 49.47 | 49.47 | 2,041,600 |
| 01 Apr 2024 | 50.12 | 50.13 | 49.75 | 49.79 | 49.79 | 2,523,200 |
| 28 Mar 2024 | 49.98 | 50.20 | 49.94 | 50.10 | 50.10 | 2,645,500 |
| 27 Mar 2024 | 49.40 | 49.91 | 49.40 | 49.90 | 49.90 | 1,623,000 |
| 26 Mar 2024 | 49.24 | 49.29 | 49.12 | 49.14 | 49.14 | 1,495,400 |
| 25 Mar 2024 | 49.24 | 49.36 | 49.12 | 49.14 | 49.14 | 1,284,000 |
| 22 Mar 2024 | 49.57 | 49.62 | 49.22 | 49.24 | 49.24 | 1,549,600 |
| 21 Mar 2024 | 49.38 | 49.66 | 49.34 | 49.52 | 49.52 | 1,967,200 |
| 20 Mar 2024 | 48.86 | 49.26 | 48.78 | 49.24 | 49.24 | 2,098,100 |
| 19 Mar 2024 | 48.69 | 48.93 | 48.64 | 48.91 | 48.91 | 1,532,100 |
| 18 Mar 2024 | 48.71 | 48.81 | 48.48 | 48.65 | 48.65 | 1,744,500 |
| 18 Mar 2024 | 0.256 Dividend | |||||
| 15 Mar 2024 | 48.66 | 48.93 | 48.59 | 48.79 | 48.53 | 2,310,400 |
| 14 Mar 2024 | 49.17 | 49.23 | 48.58 | 48.88 | 48.62 | 2,220,300 |
| 13 Mar 2024 | 49.18 | 49.36 | 49.03 | 49.19 | 48.93 | 1,842,000 |
| 12 Mar 2024 | 49.08 | 49.22 | 48.89 | 49.12 | 48.86 | 1,768,400 |
| 11 Mar 2024 | 48.77 | 49.04 | 48.65 | 49.03 | 48.77 | 1,822,200 |
| 08 Mar 2024 | 48.87 | 49.04 | 48.80 | 48.83 | 48.57 | 2,412,100 |
| 07 Mar 2024 | 48.87 | 48.95 | 48.74 | 48.82 | 48.56 | 1,790,700 |
| 06 Mar 2024 | 48.56 | 48.80 | 48.48 | 48.62 | 48.36 | 2,376,600 |
| 05 Mar 2024 | 48.43 | 48.66 | 48.19 | 48.35 | 48.10 | 3,333,200 |
| 04 Mar 2024 | 48.29 | 48.54 | 48.26 | 48.46 | 48.21 | 4,260,200 |
| 01 Mar 2024 | 48.18 | 48.36 | 48.01 | 48.32 | 48.07 | 3,194,900 |
| 29 Feb 2024 | 48.33 | 48.35 | 48.05 | 48.12 | 47.87 | 3,218,900 |
| 28 Feb 2024 | 47.99 | 48.23 | 47.94 | 48.10 | 47.85 | 2,202,700 |
| 27 Feb 2024 | 48.06 | 48.09 | 47.92 | 48.08 | 47.83 | 1,728,000 |
| 26 Feb 2024 | 48.22 | 48.33 | 47.93 | 47.96 | 47.71 | 1,977,200 |
| 23 Feb 2024 | 48.13 | 48.34 | 48.06 | 48.22 | 47.97 | 1,886,300 |
| 22 Feb 2024 | 47.80 | 48.16 | 47.71 | 48.06 | 47.81 | 2,986,400 |
| 21 Feb 2024 | 47.53 | 47.74 | 47.42 | 47.73 | 47.48 | 2,488,200 |
| 20 Feb 2024 | 47.47 | 47.70 | 47.41 | 47.53 | 47.28 | 2,268,300 |
| 16 Feb 2024 | 47.55 | 47.76 | 47.40 | 47.52 | 47.27 | 1,747,600 |
| 15 Feb 2024 | 47.14 | 47.71 | 47.14 | 47.63 | 47.38 | 2,013,900 |
| 14 Feb 2024 | 46.94 | 47.05 | 46.75 | 47.04 | 46.79 | 1,867,900 |
| 13 Feb 2024 | 47.04 | 47.15 | 46.42 | 46.75 | 46.50 | 2,237,100 |
| 12 Feb 2024 | 47.12 | 47.50 | 47.08 | 47.40 | 47.15 | 1,893,200 |
| 09 Feb 2024 | 47.10 | 47.13 | 46.89 | 47.08 | 46.83 | 1,729,300 |
| 08 Feb 2024 | 47.09 | 47.14 | 46.90 | 47.09 | 46.84 | 1,687,700 |
| 07 Feb 2024 | 47.19 | 47.20 | 46.98 | 47.09 | 46.84 | 3,080,800 |
| 06 Feb 2024 | 46.78 | 47.05 | 46.70 | 47.00 | 46.75 | 1,692,000 |
| 05 Feb 2024 | 46.88 | 46.89 | 46.59 | 46.69 | 46.45 | 1,678,300 |
| 02 Feb 2024 | 47.04 | 47.32 | 46.78 | 47.10 | 46.85 | 2,369,500 |
| 01 Feb 2024 | 46.84 | 47.19 | 46.59 | 47.19 | 46.94 | 2,798,500 |
| 31 Jan 2024 | 47.26 | 47.30 | 46.74 | 46.76 | 46.51 | 3,124,900 |
| 30 Jan 2024 | 46.97 | 47.27 | 46.91 | 47.20 | 46.95 | 1,912,300 |
| 29 Jan 2024 | 46.84 | 47.05 | 46.72 | 47.05 | 46.80 | 2,471,300 |
| 26 Jan 2024 | 46.80 | 46.93 | 46.74 | 46.84 | 46.59 | 2,882,800 |
| 25 Jan 2024 | 46.68 | 46.81 | 46.46 | 46.81 | 46.56 | 3,281,600 |
| 24 Jan 2024 | 46.81 | 46.81 | 46.36 | 46.39 | 46.15 | 2,485,200 |
| 23 Jan 2024 | 46.59 | 46.67 | 46.47 | 46.60 | 46.36 | 3,118,000 |
| 22 Jan 2024 | 46.45 | 46.66 | 46.40 | 46.51 | 46.27 | 2,151,700 |
| 19 Jan 2024 | 46.16 | 46.47 | 45.88 | 46.37 | 46.13 | 2,510,900 |
| 18 Jan 2024 | 45.87 | 46.06 | 45.64 | 46.02 | 45.78 | 7,564,600 |
| 17 Jan 2024 | 45.87 | 46.16 | 45.72 | 45.88 | 45.64 | 17,009,400 |
| 16 Jan 2024 | 46.31 | 46.35 | 46.05 | 46.18 | 45.94 | 2,492,900 |
| 12 Jan 2024 | 46.68 | 46.80 | 46.39 | 46.50 | 46.26 | 2,930,700 |
| 11 Jan 2024 | 46.66 | 46.67 | 46.25 | 46.51 | 46.27 | 4,087,200 |
| 10 Jan 2024 | 46.67 | 46.76 | 46.51 | 46.69 | 46.45 | 2,062,400 |
| 09 Jan 2024 | 46.70 | 46.75 | 46.58 | 46.65 | 46.41 | 3,770,300 |
| 08 Jan 2024 | 46.56 | 46.94 | 46.43 | 46.94 | 46.69 | 3,497,000 |
| 05 Jan 2024 | 46.55 | 46.85 | 46.42 | 46.64 | 46.40 | 2,497,700 |
| 04 Jan 2024 | 46.61 | 46.82 | 46.51 | 46.54 | 46.30 | 4,068,400 |
| 03 Jan 2024 | 46.80 | 46.81 | 46.51 | 46.56 | 46.32 | 3,137,300 |
| 02 Jan 2024 | 46.47 | 47.03 | 46.45 | 46.93 | 46.68 | 3,975,200 |
| 29 Dec 2023 | 46.69 | 46.76 | 46.48 | 46.63 | 46.39 | 2,340,800 |
| 28 Dec 2023 | 46.63 | 46.79 | 46.63 | 46.73 | 46.48 | 1,621,800 |
| 27 Dec 2023 | 46.57 | 46.69 | 46.48 | 46.67 | 46.43 | 2,992,400 |
| 26 Dec 2023 | 46.40 | 46.69 | 46.34 | 46.59 | 46.35 | 1,525,300 |
| 22 Dec 2023 | 46.27 | 46.52 | 46.18 | 46.34 | 46.10 | 3,078,600 |
| 21 Dec 2023 | 46.03 | 46.18 | 45.80 | 46.15 | 45.91 | 2,380,000 |
| 20 Dec 2023 | 46.36 | 46.47 | 45.72 | 45.74 | 45.50 | 2,705,900 |
| 19 Dec 2023 | 46.23 | 46.49 | 46.17 | 46.49 | 46.25 | 2,290,400 |
| 18 Dec 2023 | 46.26 | 46.28 | 46.13 | 46.15 | 45.91 | 2,318,800 |
| 18 Dec 2023 | 0.231 Dividend | |||||
| 15 Dec 2023 | 46.34 | 46.44 | 46.16 | 46.29 | 45.82 | 2,836,000 |
| 14 Dec 2023 | 46.33 | 46.59 | 46.21 | 46.40 | 45.93 | 2,893,500 |
| 13 Dec 2023 | 45.40 | 46.09 | 45.32 | 46.07 | 45.60 | 2,895,400 |
| 12 Dec 2023 | 45.17 | 45.38 | 45.04 | 45.37 | 44.91 | 2,010,200 |
| 11 Dec 2023 | 44.88 | 45.17 | 44.85 | 45.16 | 44.70 | 3,846,300 |
| 08 Dec 2023 | 44.58 | 44.91 | 44.57 | 44.86 | 44.40 | 3,272,000 |
| 07 Dec 2023 | 44.47 | 44.72 | 44.45 | 44.65 | 44.19 | 3,111,600 |
| 06 Dec 2023 | 44.65 | 44.73 | 44.32 | 44.38 | 43.93 | 2,150,700 |
| 05 Dec 2023 | 44.49 | 44.55 | 44.35 | 44.47 | 44.02 | 19,571,700 |
| 04 Dec 2023 | 44.47 | 44.70 | 44.45 | 44.68 | 44.22 | 4,376,000 |
| 01 Dec 2023 | 44.33 | 44.82 | 44.33 | 44.80 | 44.34 | 2,362,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.