Get the Stockscreener App
46.33
5.72%
-2.81
After Hours:
46.42
0.09
+0.19%
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 April 04, 2025, is $46.33.
- 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 211.72% to $46.33 now.
- The 52-week high stock price for SPYV is $55.41, representing a 19.61% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SPYV is $47.22, indicating a 1.92% decrease from the current share price, occurred on April 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $48.25 | $46.27 | $1.98 | 9,461,191.0 | -5.72% |
| Apr 03, 2025 | $50.14 | $49.12 | $1.02 | 2,983,482.0 | -4.17% |
| Apr 02, 2025 | $51.41 | $50.68 | $0.73 | 2,036,064.0 | +0.45% |
| Apr 01, 2025 | $51.21 | $50.59 | $0.62 | 2,040,034.0 | -0.04% |
| Mar 31, 2025 | $51.26 | $50.32 | $0.94 | 2,566,135.0 | +0.87% |
| Mar 28, 2025 | $51.34 | $50.58 | $0.7515 | 1,643,192.0 | -1.48% |
| Mar 27, 2025 | $51.59 | $51.15 | $0.445 | 1,591,200.0 | +0.00% |
| Mar 26, 2025 | $51.69 | $51.25 | $0.44 | 1,812,952.0 | -0.04% |
| Mar 25, 2025 | $51.56 | $51.24 | $0.325 | 1,559,358.0 | -0.04% |
| Mar 24, 2025 | $51.51 | $51.18 | $0.3265 | 1,853,844.0 | +0.78% |
| Mar 21, 2025 | $51.09 | $50.61 | $0.4771 | 1,931,475.0 | -0.27% |
| Mar 20, 2025 | $51.45 | $50.92 | $0.53 | 1,789,435.0 | -0.18% |
| Mar 19, 2025 | $51.48 | $50.88 | $0.6001 | 1,952,958.0 | +0.53% |
| Mar 18, 2025 | $51.15 | $50.75 | $0.3999 | 2,106,873.0 | -0.31% |
| Mar 17, 2025 | $51.34 | $50.56 | $0.78 | 2,779,860.0 | +1.07% |
| Mar 14, 2025 | $50.68 | $49.98 | $0.70 | 2,987,257.0 | +1.67% |
| Mar 13, 2025 | $50.40 | $49.66 | $0.735 | 2,372,430.0 | -0.84% |
| Mar 12, 2025 | $50.63 | $49.91 | $0.72 | 3,313,311.0 | -0.52% |
| Mar 11, 2025 | $51.12 | $50.23 | $0.89 | 5,096,628.0 | -1.46% |
| Mar 10, 2025 | $51.79 | $50.82 | $0.9699 | 2,474,265.0 | -1.58% |
| Mar 07, 2025 | $52.15 | $51.43 | $0.7239 | 2,686,891.0 | +0.81% |
| Mar 06, 2025 | $51.88 | $51.29 | $0.5901 | 2,825,668.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $51.41 | $46.27 | $5.14 | 25,981,962.0 | -9.28% |
| 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% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):