Get the Stockscreener App
50.48
0.73%
-0.37
Pre-market:
50.78
0.30
+0.59%
Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History
The historical daily chart and data for Spdr Portfolio S P 500 Value Etf stock (SPYV), show that the latest closing stock price as of May 28, 2025, is $50.48.
- Spdr Portfolio S P 500 Value Etf all-time high stock price is $55.41, occurred on November 29, 2024.
- The lowest Spdr Portfolio S P 500 Value Etf stock price recorded was $14.86 on August 24, 2015. Since then, Spdr Portfolio S P 500 Value Etf's stock price has risen over 239.65% to $50.48 now.
- The 52-week high stock price for SPYV is $55.41, representing a 9.78% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SPYV is $44.39, indicating a -12.06% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spdr Portfolio S P 500 Value Etf (SPYV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 28, 2025 | $50.94 | $50.42 | $0.5199 | 1,875,792.0 | -0.73% |
| May 27, 2025 | $50.88 | $50.37 | $0.5102 | 1,911,471.0 | +1.66% |
| May 23, 2025 | $50.16 | $49.68 | $0.48 | 3,158,200.0 | -0.54% |
| May 22, 2025 | $50.55 | $50.10 | $0.4549 | 2,717,079.0 | -0.30% |
| May 21, 2025 | $51.12 | $50.39 | $0.73 | 2,674,136.0 | -1.83% |
| May 20, 2025 | $51.49 | $51.16 | $0.3299 | 2,234,092.0 | -0.21% |
| May 19, 2025 | $51.52 | $51.01 | $0.51 | 2,349,648.0 | +0.14% |
| May 16, 2025 | $51.42 | $50.88 | $0.54 | 1,724,555.0 | +0.78% |
| May 15, 2025 | $51.02 | $50.43 | $0.59 | 2,503,824.0 | +0.93% |
| May 14, 2025 | $50.82 | $50.44 | $0.38 | 3,574,767.0 | -0.55% |
| May 13, 2025 | $51.06 | $50.81 | $0.245 | 4,801,756.0 | -0.41% |
| May 12, 2025 | $51.04 | $50.68 | $0.36 | 2,257,266.0 | +2.68% |
| May 09, 2025 | $49.93 | $49.60 | $0.325 | 2,116,315.0 | -0.02% |
| May 08, 2025 | $50.23 | $49.54 | $0.6877 | 2,384,629.0 | +0.53% |
| May 07, 2025 | $49.66 | $49.15 | $0.51 | 1,934,327.0 | +0.55% |
| May 06, 2025 | $49.59 | $49.08 | $0.51 | 2,612,241.0 | -0.67% |
| May 05, 2025 | $49.78 | $49.39 | $0.39 | 2,933,061.0 | -0.62% |
| May 02, 2025 | $49.97 | $49.53 | $0.435 | 2,780,054.0 | +0.99% |
| May 01, 2025 | $49.72 | $49.23 | $0.49 | 2,923,411.0 | +0.22% |
| Apr 30, 2025 | $49.38 | $48.27 | $1.11 | 2,815,486.0 | +0.08% |
| Apr 29, 2025 | $49.30 | $48.72 | $0.5769 | 1,613,844.0 | +0.51% |
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 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 Spdr Portfolio S P 500 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $51.52 | $49.08 | $2.44 | 51,342,416.0 | +2.54% |
| 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% |
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% |
Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.79 | $44.32 | $2.47 | 70,556,338.0 | +5.02% |
| Nov, 2023 | $44.43 | $40.53 | $3.90 | 46,599,373.0 | +9.52% |
| Oct, 2023 | $41.97 | $39.51 | $2.46 | 61,560,116.0 | -1.75% |
| Sep, 2023 | $43.78 | $40.81 | $2.97 | 27,957,120.0 | -5.08% |
| Aug, 2023 | $44.64 | $42.21 | $2.43 | 35,175,114.0 | -2.73% |
| Jul, 2023 | $44.91 | $42.60 | $2.31 | 36,567,388.0 | +3.45% |
| Jun, 2023 | $43.47 | $40.51 | $2.96 | 43,471,479.0 | +6.27% |
| May, 2023 | $41.59 | $40.04 | $1.55 | 39,118,795.0 | -1.88% |
| Apr, 2023 | $41.43 | $40.10 | $1.33 | 39,451,761.0 | +1.74% |
| Mar, 2023 | $41.40 | $38.26 | $3.14 | 99,500,005.0 | +0.89% |
| Feb, 2023 | $42.98 | $40.07 | $2.91 | 47,179,933.0 | -2.98% |
| Jan, 2023 | $41.66 | $38.74 | $2.91 | 68,307,967.0 | +6.97% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):