49.52
price down icon0.62%   -0.31
after-market After Hours: 49.62 0.10 +0.20%
loading

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 05, 2025, is $49.52.
  • 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 233.19% to $49.52 now.
  • The 52-week high stock price for SPYV is $55.41, representing a 11.90% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for SPYV is $44.39, indicating a -10.36% 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:
Date High Low High - Low Volume % Change
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%
Apr 28, 2025 $49.10 $48.51 $0.59 2,976,370.0 +0.29%
Apr 25, 2025 $48.83 $48.33 $0.505 2,747,162.0 +0.00%
Apr 24, 2025 $48.88 $48.00 $0.88 3,647,276.0 +1.37%
Apr 23, 2025 $49.02 $47.97 $1.05 2,679,106.0 +0.90%
Apr 22, 2025 $47.85 $47.06 $0.79 3,625,048.0 +2.34%
Apr 21, 2025 $47.24 $46.18 $1.06 2,486,933.0 -1.94%
Apr 17, 2025 $47.93 $47.35 $0.5807 2,546,975.0 +0.21%
Apr 16, 2025 $48.25 $47.11 $1.14 4,011,930.0 -1.52%
Apr 15, 2025 $48.69 $48.16 $0.535 2,632,756.0 -0.50%
Apr 14, 2025 $48.69 $47.97 $0.72 2,742,739.0 +1.15%
Apr 11, 2025 $48.06 $46.65 $1.41 3,181,033.0 +1.66%
Apr 10, 2025 $47.72 $45.80 $1.92 9,608,714.0 -2.89%
Apr 09, 2025 $48.72 $44.61 $4.11 7,265,275.0 +7.47%
Apr 08, 2025 $47.34 $44.48 $2.87 8,962,739.0 -1.68%

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 $49.97 $49.23 $0.735 11,569,587.0 +0.59%
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%
exchange_traded_fund VTV
$167.69
price down icon 0.51%
exchange_traded_fund VUG
$387.13
price down icon 0.56%
exchange_traded_fund IJH
$58.50
price down icon 0.22%
exchange_traded_fund EFA
$86.25
price up icon 0.17%
exchange_traded_fund IWF
$374.72
price down icon 0.59%
exchange_traded_fund QQQ
$485.93
price down icon 0.59%
Cap:     |  Volume (24h):