Get the Stockscreener App
59.12
0.32%
0.19
After Hours:
59.11
-0.010
-0.02%
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 March 04, 2026, is $59.12.
- State Street Spdr Portfolio S P 500 Value Etf all-time high stock price is $59.75, occurred on February 12, 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 297.78% to $59.12 now.
- The 52-week high stock price for SPYV is $59.75, representing a 1.07% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for SPYV is $44.39, indicating a -24.92% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $59.24 | $58.67 | $0.5659 | 3,022,070.0 | +0.32% |
| Mar 03, 2026 | $59.15 | $58.07 | $1.08 | 4,421,851.0 | -0.84% |
| Mar 02, 2026 | $59.62 | $59.00 | $0.6146 | 3,166,961.0 | -0.12% |
| Feb 27, 2026 | $59.55 | $59.00 | $0.545 | 2,880,568.0 | +0.08% |
| Feb 26, 2026 | $59.65 | $59.13 | $0.515 | 2,473,411.0 | +0.19% |
| Feb 25, 2026 | $59.41 | $59.00 | $0.41 | 1,388,566.0 | +0.22% |
| Feb 24, 2026 | $59.30 | $58.77 | $0.53 | 1,783,472.0 | +0.77% |
| Feb 23, 2026 | $59.28 | $58.57 | $0.715 | 3,585,939.0 | -0.84% |
| Feb 20, 2026 | $59.27 | $58.71 | $0.5599 | 3,025,481.0 | +0.47% |
| Feb 19, 2026 | $59.22 | $58.77 | $0.455 | 3,209,185.0 | -0.37% |
| Feb 18, 2026 | $59.34 | $58.97 | $0.365 | 1,833,014.0 | +0.37% |
| Feb 17, 2026 | $59.30 | $58.59 | $0.7046 | 3,021,141.0 | -0.02% |
| Feb 13, 2026 | $59.28 | $58.55 | $0.73 | 3,098,629.0 | +0.56% |
| Feb 12, 2026 | $59.75 | $58.59 | $1.16 | 3,395,881.0 | -1.33% |
| Feb 11, 2026 | $59.60 | $59.30 | $0.3003 | 1,976,521.0 | +0.20% |
| Feb 10, 2026 | $59.58 | $59.31 | $0.27 | 1,955,501.0 | -0.02% |
| Feb 09, 2026 | $59.43 | $58.99 | $0.44 | 3,090,209.0 | -0.19% |
| Feb 06, 2026 | $59.53 | $58.80 | $0.73 | 3,336,162.0 | +1.38% |
| Feb 05, 2026 | $59.11 | $58.58 | $0.53 | 4,577,684.0 | -0.93% |
| Feb 04, 2026 | $59.37 | $58.78 | $0.59 | 4,485,559.0 | +0.90% |
| Feb 03, 2026 | $58.94 | $58.27 | $0.6644 | 3,185,741.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $59.62 | $58.07 | $1.55 | 13,632,952.0 | -0.64% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):