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 May 22, 2026, is $61.08.

State Street Spdr Portfolio S P 500 Value Etf all-time high stock price is $61.21, occurred on May 22, 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 310.97% to $61.08 now.
The 52-week high stock price for SPYV is $61.21, representing a 0.21% increase from the current share price, occurred on May 22, 2026.
The 52-week low stock price for SPYV is $50.27, indicating a -17.70% decrease from the current share price, occurred on May 29, 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
May 22, 2026	$61.21	$60.81	$0.395	2,362,264.0	+0.81%
May 21, 2026	$60.61	$59.90	$0.71	1,970,666.0	+0.17%
May 20, 2026	$60.55	$60.03	$0.515	5,178,805.0	+0.63%
May 19, 2026	$60.31	$59.87	$0.4355	1,911,332.0	-0.22%
May 18, 2026	$60.27	$59.83	$0.44	2,202,187.0	+0.60%
May 15, 2026	$60.14	$59.82	$0.3199	2,304,753.0	-0.71%
May 14, 2026	$60.52	$60.19	$0.325	1,683,182.0	+0.22%
May 13, 2026	$60.24	$59.95	$0.295	1,506,619.0	-0.07%
May 12, 2026	$60.28	$59.79	$0.495	2,807,931.0	+0.10%
May 11, 2026	$60.30	$60.02	$0.285	3,337,378.0	+0.10%
May 08, 2026	$60.23	$59.93	$0.2959	1,873,136.0	+0.33%
May 07, 2026	$60.29	$59.79	$0.50	2,516,871.0	-0.56%
May 06, 2026	$60.37	$60.06	$0.3085	1,972,933.0	+0.45%
May 05, 2026	$60.12	$59.60	$0.52	1,753,693.0	+0.79%
May 04, 2026	$59.94	$59.40	$0.5366	2,821,647.0	-0.63%
May 01, 2026	$60.34	$59.85	$0.485	2,047,818.0	+0.00%
Apr 30, 2026	$60.02	$59.07	$0.945	6,291,770.0	+1.23%
Apr 29, 2026	$59.16	$58.92	$0.24	1,578,910.0	+0.29%
Apr 28, 2026	$59.30	$58.88	$0.425	2,906,961.0	+0.07%
Apr 27, 2026	$59.27	$58.90	$0.3712	3,544,422.0	-0.29%

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
May, 2026	$61.21	$59.40	$1.81	40,613,479.0	+2.00%
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%