Get the Stockscreener App
50.09
0.28%
+0.14
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 May 17, 2024, is $50.09.
- SPDR Portfolio S&P 500 Value ETF all-time high stock price is $50.20, occurred on March 28, 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 237.02% to $50.09 now.
- The 52-week high stock price for SPYV is $50.20, representing a 0.22% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for SPYV is $39.51, indicating a -21.13% decrease from the current share price, occurred on October 27, 2023.
- The closing price of SPDR Portfolio S&P 500 Value ETF (SPYV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $50.09 | $49.87 | $0.22 | 1,598,739.0 | +0.28% |
| May 16, 2024 | $50.08 | $49.88 | $0.20 | 1,760,601.0 | +0.12% |
| May 15, 2024 | $49.93 | $49.69 | $0.24 | 2,386,609.0 | +0.73% |
| May 14, 2024 | $49.62 | $49.33 | $0.2901 | 2,015,046.0 | +0.26% |
| May 13, 2024 | $49.70 | $49.35 | $0.355 | 1,558,950.0 | -0.04% |
| May 10, 2024 | $49.46 | $49.33 | $0.1324 | 1,489,765.0 | +0.28% |
| May 09, 2024 | $49.28 | $48.84 | $0.44 | 3,260,841.0 | +0.88% |
| May 08, 2024 | $48.91 | $48.66 | $0.2459 | 1,506,036.0 | +0.10% |
| May 07, 2024 | $48.88 | $48.73 | $0.145 | 1,512,103.0 | +0.35% |
| May 06, 2024 | $48.68 | $48.45 | $0.2298 | 1,980,657.0 | +0.54% |
| May 03, 2024 | $48.48 | $48.10 | $0.38 | 2,713,610.0 | +0.52% |
| May 02, 2024 | $48.20 | $47.74 | $0.455 | 2,095,196.0 | +0.54% |
| May 01, 2024 | $48.37 | $47.75 | $0.62 | 4,708,259.0 | -0.21% |
| Apr 30, 2024 | $48.39 | $47.95 | $0.44 | 1,615,647.0 | -1.17% |
| Apr 29, 2024 | $48.58 | $48.33 | $0.25 | 1,351,035.0 | +0.46% |
| Apr 26, 2024 | $48.45 | $48.14 | $0.3103 | 1,571,810.0 | -0.23% |
| Apr 25, 2024 | $48.50 | $48.02 | $0.485 | 2,577,576.0 | -0.25% |
| Apr 24, 2024 | $48.61 | $48.28 | $0.3299 | 1,867,739.0 | -0.04% |
| Apr 23, 2024 | $48.63 | $48.28 | $0.3499 | 1,527,391.0 | +0.73% |
| Apr 22, 2024 | $48.45 | $47.80 | $0.645 | 2,881,533.0 | +0.77% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $50.09 | $47.74 | $2.35 | 30,185,151.0 | +4.44% |
| 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% |
SPDR Portfolio S&P 500 Value ETF Stock (SPYV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.94 | $37.92 | $3.02 | 87,237,092.0 | -4.47% |
| Nov, 2022 | $40.72 | $37.31 | $3.41 | 72,626,290.0 | +5.96% |
| Oct, 2022 | $38.66 | $34.17 | $4.49 | 62,646,883.0 | +11.39% |
| Sep, 2022 | $39.38 | $34.45 | $4.93 | 58,211,333.0 | -8.95% |
| Aug, 2022 | $40.58 | $37.88 | $2.70 | 45,744,287.0 | -2.82% |
| Jul, 2022 | $39.05 | $35.90 | $3.16 | 46,375,453.0 | +5.87% |
| Jun, 2022 | $40.66 | $35.62 | $5.04 | 107,238,996.0 | -8.75% |
| May, 2022 | $41.05 | $37.64 | $3.41 | 80,718,220.0 | +1.64% |
| Apr, 2022 | $42.86 | $39.62 | $3.24 | 60,009,421.0 | -4.91% |
| Mar, 2022 | $42.49 | $39.53 | $2.96 | 97,496,434.0 | +2.61% |
| Feb, 2022 | $42.26 | $38.89 | $3.37 | 73,684,416.0 | -1.36% |
| Jan, 2022 | $42.99 | $39.43 | $3.56 | 95,712,507.0 | -1.79% |
0.27%
0.02%
Cap:
|
Volume (24h):