State Street Spdr Portfolio S P 500 Value Etf (SPYV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 September 25, 2026, is $61.96.

State Street Spdr Portfolio S P 500 Value Etf all-time high stock price is $64.26, occurred on August 19, 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 316.88% to $61.96 now.
The 52-week high stock price for SPYV is $64.26, representing a 3.72% increase from the current share price, occurred on August 19, 2026.
The 52-week low stock price for SPYV is $54.24, indicating a -12.45% decrease from the current share price, occurred on October 10, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 25, 2026	$62.01	$61.75	$0.2602	353,760.0	+0.04%
Sep 24, 2026	$62.20	$61.83	$0.37	1,618,427.0	-0.31%
Sep 23, 2026	$62.40	$62.03	$0.365	2,102,867.0	-0.46%
Sep 22, 2026	$62.64	$62.32	$0.3195	1,905,753.0	-0.16%
Sep 21, 2026	$62.63	$62.13	$0.50	1,287,138.0	+0.24%
Sep 18, 2026	$62.53	$62.22	$0.315	1,265,752.0	-0.43%
Sep 17, 2026	$62.75	$62.42	$0.329	1,201,364.0	+0.69%
Sep 16, 2026	$62.81	$61.88	$0.935	2,042,856.0	-0.83%
Sep 15, 2026	$62.85	$62.62	$0.23	1,211,798.0	-0.35%
Sep 14, 2026	$63.16	$62.82	$0.3449	1,779,697.0	-0.16%
Sep 11, 2026	$63.16	$62.89	$0.265	1,059,233.0	+0.88%
Sep 10, 2026	$62.64	$62.41	$0.225	1,500,444.0	-0.29%
Sep 09, 2026	$62.93	$62.62	$0.31	1,435,725.0	-0.62%
Sep 08, 2026	$63.28	$63.02	$0.26	1,363,530.0	-0.60%
Sep 04, 2026	$63.63	$63.38	$0.2501	1,125,249.0	-0.66%
Sep 03, 2026	$63.93	$63.44	$0.4892	1,114,571.0	+0.74%
Sep 02, 2026	$63.49	$63.17	$0.32	1,483,407.0	+0.41%
Sep 01, 2026	$63.44	$63.02	$0.42	1,528,548.0	-0.35%
Aug 31, 2026	$63.44	$63.23	$0.20	2,535,051.0	-0.31%
Aug 28, 2026	$63.80	$63.44	$0.3596	1,402,720.0	+0.11%
Aug 27, 2026	$63.65	$63.32	$0.325	1,412,590.0	-0.35%
Aug 26, 2026	$63.83	$63.42	$0.41	928,758.0	+0.17%

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
Sep, 2026	$63.93	$61.75	$2.18	25,380,119.0	-2.20%
Aug, 2026	$64.26	$62.20	$2.07	38,667,188.0	+2.12%
Jul, 2026	$62.91	$60.75	$2.16	41,656,790.0	+2.05%
Jun, 2026	$61.87	$59.98	$1.89	56,151,312.0	-0.43%
May, 2026	$61.33	$59.40	$1.93	52,662,640.0	+1.95%
Apr, 2026	$60.02	$56.15	$3.86	56,231,089.0	+5.83%
Mar, 2026	$59.62	$55.44	$4.17	108,333,487.0	-4.91%
Feb, 2026	$59.75	$57.98	$1.77	55,882,402.0	+2.29%
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%