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 August 14, 2026, is $63.78.

State Street Spdr Portfolio S P 500 Value Etf all-time high stock price is $63.83, occurred on August 13, 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 329.13% to $63.78 now.
The 52-week high stock price for SPYV is $63.83, representing a 0.07% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for SPYV is $53.75, indicating a -15.73% decrease from the current share price, occurred on August 21, 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
Aug 14, 2026	$63.84	$63.70	$0.1449	1,305,394.0	+0.11%
Aug 13, 2026	$63.83	$63.48	$0.35	1,088,419.0	+0.57%
Aug 12, 2026	$63.45	$63.11	$0.34	1,463,840.0	+0.08%
Aug 11, 2026	$63.46	$63.19	$0.2695	1,578,453.0	+0.02%
Aug 10, 2026	$63.30	$62.95	$0.355	2,049,054.0	+0.24%
Aug 07, 2026	$63.18	$62.73	$0.447	984,156.0	+0.48%
Aug 06, 2026	$63.22	$62.66	$0.555	1,745,957.0	-0.25%
Aug 05, 2026	$63.31	$62.83	$0.49	1,746,599.0	-0.17%
Aug 04, 2026	$63.19	$62.20	$0.995	8,251,880.0	+1.11%
Aug 03, 2026	$62.50	$62.23	$0.275	1,958,151.0	+0.62%
Jul 31, 2026	$62.21	$61.56	$0.652	2,856,855.0	-0.20%
Jul 30, 2026	$62.20	$61.61	$0.59	1,940,725.0	-0.03%
Jul 29, 2026	$62.91	$62.17	$0.74	1,651,235.0	-0.94%
Jul 28, 2026	$62.91	$62.56	$0.345	2,069,623.0	+0.85%
Jul 27, 2026	$62.45	$62.10	$0.3538	1,632,160.0	+0.48%
Jul 24, 2026	$62.08	$61.47	$0.6101	1,955,890.0	+0.90%
Jul 23, 2026	$61.68	$61.24	$0.44	1,807,837.0	-0.66%
Jul 22, 2026	$62.07	$61.71	$0.36	1,295,479.0	+0.10%
Jul 21, 2026	$61.84	$61.36	$0.475	3,641,119.0	+0.36%
Jul 20, 2026	$62.03	$61.49	$0.535	1,607,364.0	-0.65%
Jul 17, 2026	$62.55	$61.83	$0.72	1,988,854.0	-0.51%
Jul 16, 2026	$62.24	$61.82	$0.42	1,591,565.0	+0.89%
Jul 15, 2026	$61.91	$61.59	$0.315	2,022,278.0	+0.21%

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
Aug, 2026	$63.84	$62.20	$1.64	23,477,297.0	+2.81%
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%