Get the Stockscreener App
54.86
0.74%
0.39
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 November 21, 2025, is $54.86.
- State Street Spdr Portfolio S P 500 Value Etf all-time high stock price is $56.96, occurred on November 12, 2025.
- 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 269.12% to $54.86 now.
- The 52-week high stock price for SPYV is $56.96, representing a 3.83% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for SPYV is $44.39, indicating a -19.08% 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 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $54.90 | $54.61 | $0.29 | 715,502.0 | +0.74% |
| Nov 20, 2025 | $55.80 | $54.45 | $1.35 | 6,982,141.0 | -1.25% |
| Nov 19, 2025 | $55.47 | $54.94 | $0.53 | 2,948,988.0 | -0.34% |
| Nov 18, 2025 | $55.63 | $55.06 | $0.5746 | 7,522,891.0 | -0.38% |
| Nov 17, 2025 | $56.18 | $55.38 | $0.795 | 3,171,585.0 | -1.09% |
| Nov 14, 2025 | $56.48 | $55.85 | $0.63 | 2,706,016.0 | -0.21% |
| Nov 13, 2025 | $56.92 | $56.23 | $0.695 | 3,159,576.0 | -1.02% |
| Nov 12, 2025 | $56.96 | $56.64 | $0.3199 | 2,099,301.0 | +0.46% |
| Nov 11, 2025 | $56.65 | $56.15 | $0.50 | 2,701,122.0 | +0.91% |
| Nov 10, 2025 | $56.18 | $55.68 | $0.4959 | 2,236,572.0 | +0.68% |
| Nov 07, 2025 | $55.73 | $55.21 | $0.5245 | 3,610,183.0 | +0.49% |
| Nov 06, 2025 | $55.87 | $55.41 | $0.46 | 2,277,207.0 | -0.65% |
| Nov 05, 2025 | $55.98 | $55.56 | $0.42 | 3,762,029.0 | +0.36% |
| Nov 04, 2025 | $55.80 | $55.44 | $0.36 | 3,088,274.0 | -0.48% |
| Nov 03, 2025 | $56.09 | $55.49 | $0.60 | 3,058,933.0 | -0.18% |
| Oct 31, 2025 | $56.16 | $55.74 | $0.4199 | 3,031,099.0 | +0.27% |
| Oct 30, 2025 | $56.24 | $55.80 | $0.4357 | 3,553,537.0 | -0.48% |
| Oct 29, 2025 | $56.43 | $55.86 | $0.57 | 5,052,211.0 | -0.60% |
| Oct 28, 2025 | $56.75 | $56.44 | $0.315 | 3,115,330.0 | -0.37% |
| Oct 27, 2025 | $56.69 | $56.44 | $0.246 | 1,646,568.0 | +0.71% |
| Oct 24, 2025 | $56.37 | $56.20 | $0.17 | 2,044,350.0 | +0.55% |
| Oct 23, 2025 | $56.02 | $55.71 | $0.305 | 2,108,856.0 | +0.39% |
| Oct 22, 2025 | $55.97 | $55.49 | $0.475 | 3,887,551.0 | -0.48% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $56.96 | $54.45 | $2.51 | 50,040,320.0 | -1.97% |
| 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% |
State Street 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% |
0.61%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):