50.48
price down icon0.73%   -0.37
pre-market  Pre-market:  50.78   0.30   +0.59%
loading

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 28, 2025, is $50.48.
  • 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 239.65% to $50.48 now.
  • The 52-week high stock price for SPYV is $55.41, representing a 9.78% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for SPYV is $44.39, indicating a -12.06% decrease from the current share price, occurred on April 07, 2025.
  • 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:
Date High Low High - Low Volume % Change
May 28, 2025 $50.94 $50.42 $0.5199 1,875,792.0 -0.73%
May 27, 2025 $50.88 $50.37 $0.5102 1,911,471.0 +1.66%
May 23, 2025 $50.16 $49.68 $0.48 3,158,200.0 -0.54%
May 22, 2025 $50.55 $50.10 $0.4549 2,717,079.0 -0.30%
May 21, 2025 $51.12 $50.39 $0.73 2,674,136.0 -1.83%
May 20, 2025 $51.49 $51.16 $0.3299 2,234,092.0 -0.21%
May 19, 2025 $51.52 $51.01 $0.51 2,349,648.0 +0.14%
May 16, 2025 $51.42 $50.88 $0.54 1,724,555.0 +0.78%
May 15, 2025 $51.02 $50.43 $0.59 2,503,824.0 +0.93%
May 14, 2025 $50.82 $50.44 $0.38 3,574,767.0 -0.55%
May 13, 2025 $51.06 $50.81 $0.245 4,801,756.0 -0.41%
May 12, 2025 $51.04 $50.68 $0.36 2,257,266.0 +2.68%
May 09, 2025 $49.93 $49.60 $0.325 2,116,315.0 -0.02%
May 08, 2025 $50.23 $49.54 $0.6877 2,384,629.0 +0.53%
May 07, 2025 $49.66 $49.15 $0.51 1,934,327.0 +0.55%
May 06, 2025 $49.59 $49.08 $0.51 2,612,241.0 -0.67%
May 05, 2025 $49.78 $49.39 $0.39 2,933,061.0 -0.62%
May 02, 2025 $49.97 $49.53 $0.435 2,780,054.0 +0.99%
May 01, 2025 $49.72 $49.23 $0.49 2,923,411.0 +0.22%
Apr 30, 2025 $49.38 $48.27 $1.11 2,815,486.0 +0.08%
Apr 29, 2025 $49.30 $48.72 $0.5769 1,613,844.0 +0.51%

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
May, 2025 $51.52 $49.08 $2.44 51,342,416.0 +2.54%
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%

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%
exchange_traded_fund VTV
$170.37
price down icon 0.73%
exchange_traded_fund VUG
$412.46
price down icon 0.38%
exchange_traded_fund IJH
$60.13
price down icon 1.28%
exchange_traded_fund EFA
$88.29
price down icon 1.15%
exchange_traded_fund IWF
$398.34
price down icon 0.44%
exchange_traded_fund QQQ
$518.91
price down icon 0.44%
Cap:     |  Volume (24h):