Get the Stockscreener App
58.92
0.91%
-0.5299
State Street Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History
The historical daily chart and data for State Street Spdr Portfolio S P 500 Value Etf stock (SPYV), show that the latest closing stock price as of February 12, 2026, is $58.92.
- State Street Spdr Portfolio S P 500 Value Etf all-time high stock price is $59.60, occurred on February 11, 2026.
- The lowest State Street Spdr Portfolio S P 500 Value Etf stock price recorded was $14.86 on August 24, 2015. Since then, State Street Spdr Portfolio S P 500 Value Etf's stock price has risen over 296.43% to $58.92 now.
- The 52-week high stock price for SPYV is $59.60, representing a 1.15% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for SPYV is $44.39, indicating a -24.66% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr Portfolio S P 500 Value Etf (SPYV) stock in the beginning of 2025 was $42.18. The stock closed the year at $38.89, a loss of over -7.80% for the year.
The table below shows more information about SPYV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $59.75 | $58.59 | $1.16 | 2,462,774.0 | -0.89% |
| Feb 11, 2026 | $59.60 | $59.30 | $0.3003 | 1,976,521.0 | +0.20% |
| Feb 10, 2026 | $59.58 | $59.31 | $0.27 | 1,955,501.0 | -0.02% |
| Feb 09, 2026 | $59.43 | $58.99 | $0.44 | 3,090,209.0 | -0.19% |
| Feb 06, 2026 | $59.53 | $58.80 | $0.73 | 3,336,162.0 | +1.38% |
| Feb 05, 2026 | $59.11 | $58.58 | $0.53 | 4,577,684.0 | -0.93% |
| Feb 04, 2026 | $59.37 | $58.78 | $0.59 | 4,485,559.0 | +0.90% |
| Feb 03, 2026 | $58.94 | $58.27 | $0.6644 | 3,185,741.0 | -0.02% |
| Feb 02, 2026 | $58.71 | $57.98 | $0.73 | 3,579,738.0 | +0.86% |
| Jan 30, 2026 | $58.27 | $57.62 | $0.6477 | 5,095,235.0 | +0.17% |
| Jan 29, 2026 | $58.33 | $57.73 | $0.60 | 3,288,852.0 | +0.24% |
| Jan 28, 2026 | $58.23 | $57.81 | $0.42 | 4,544,074.0 | -0.19% |
| Jan 27, 2026 | $58.13 | $57.92 | $0.207 | 3,774,418.0 | -0.21% |
| Jan 26, 2026 | $58.24 | $58.08 | $0.1685 | 2,346,702.0 | +0.40% |
| Jan 23, 2026 | $58.05 | $57.76 | $0.2896 | 2,729,991.0 | -0.43% |
| Jan 22, 2026 | $58.40 | $58.07 | $0.3306 | 2,789,581.0 | +0.28% |
| Jan 21, 2026 | $58.20 | $57.44 | $0.76 | 4,255,330.0 | +1.36% |
| Jan 20, 2026 | $57.78 | $57.15 | $0.6298 | 5,925,960.0 | -1.62% |
| Jan 16, 2026 | $58.38 | $58.10 | $0.275 | 3,422,461.0 | -0.24% |
| Jan 15, 2026 | $58.50 | $58.18 | $0.3197 | 3,811,517.0 | +0.19% |
| Jan 14, 2026 | $58.22 | $57.90 | $0.32 | 3,298,108.0 | +0.29% |
| Jan 13, 2026 | $58.27 | $57.87 | $0.40 | 4,587,019.0 | -0.22% |
State Street Spdr Portfolio S P 500 Value Etf Stock (SPYV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio S P 500 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPYV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Portfolio S P 500 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $59.75 | $57.98 | $1.77 | 28,649,889.0 | +1.29% |
| Jan, 2026 | $58.50 | $56.64 | $1.86 | 81,505,724.0 | +2.39% |
State Street Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $57.59 | $56.47 | $1.12 | 53,103,624.0 | +0.56% |
| Nov, 2025 | $56.96 | $54.45 | $2.51 | 73,359,449.0 | +1.61% |
| Oct, 2025 | $56.75 | $54.24 | $2.51 | 69,359,365.0 | +1.17% |
| Sep, 2025 | $55.35 | $53.94 | $1.41 | 76,133,279.0 | +1.26% |
| Aug, 2025 | $54.76 | $51.97 | $2.79 | 41,763,793.0 | +3.43% |
| Jul, 2025 | $53.81 | $52.20 | $1.61 | 45,284,359.0 | +0.94% |
| Jun, 2025 | $52.43 | $50.29 | $2.14 | 59,699,852.0 | +3.28% |
| May, 2025 | $51.52 | $49.08 | $2.44 | 54,239,899.0 | +2.95% |
| Apr, 2025 | $51.41 | $44.39 | $7.02 | 95,334,764.0 | -3.60% |
| Mar, 2025 | $53.13 | $49.66 | $3.47 | 50,111,263.0 | -3.35% |
| Feb, 2025 | $53.23 | $51.75 | $1.48 | 48,593,348.0 | +0.46% |
| Jan, 2025 | $53.20 | $50.24 | $2.95 | 49,539,697.0 | +2.85% |
State Street Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.28 | $50.78 | $4.50 | 45,533,783.0 | -7.54% |
| Nov, 2024 | $55.41 | $51.96 | $3.45 | 40,345,977.0 | +5.84% |
| Oct, 2024 | $53.93 | $52.18 | $1.75 | 57,664,903.0 | -1.21% |
| Sep, 2024 | $52.98 | $50.61 | $2.37 | 57,145,909.0 | +0.55% |
| Aug, 2024 | $52.61 | $48.68 | $3.93 | 82,164,301.0 | +3.00% |
| Jul, 2024 | $51.43 | $48.35 | $3.07 | 54,114,554.0 | +4.72% |
| Jun, 2024 | $49.54 | $48.30 | $1.24 | 40,561,883.0 | -1.30% |
| May, 2024 | $50.09 | $47.74 | $2.35 | 45,699,490.0 | +2.96% |
| Apr, 2024 | $50.13 | $47.22 | $2.91 | 49,600,709.0 | -4.27% |
| Mar, 2024 | $50.20 | $48.01 | $2.19 | 43,228,890.0 | +4.11% |
| Feb, 2024 | $48.35 | $46.42 | $1.93 | 43,529,343.0 | +2.91% |
| Jan, 2024 | $47.30 | $45.64 | $1.66 | 81,073,587.0 | +0.28% |
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):