Get the Stockscreener App
56.81
0.68%
-0.39
Pre-market:
56.81
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 December 31, 2025, is $56.81.
- State Street Spdr Portfolio S P 500 Value Etf all-time high stock price is $57.59, occurred on December 12, 2025.
- 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 282.24% to $56.81 now.
- The 52-week high stock price for SPYV is $57.59, representing a 1.37% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for SPYV is $44.39, indicating a -21.86% 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $57.24 | $56.77 | $0.47 | 1,771,122.0 | -0.68% |
| Dec 30, 2025 | $57.30 | $57.15 | $0.15 | 1,774,082.0 | -0.10% |
| Dec 29, 2025 | $57.41 | $57.19 | $0.225 | 1,567,093.0 | -0.19% |
| Dec 26, 2025 | $57.42 | $57.22 | $0.2006 | 3,214,743.0 | +0.00% |
| Dec 24, 2025 | $57.46 | $57.10 | $0.3598 | 1,098,425.0 | +0.46% |
| Dec 23, 2025 | $57.14 | $57.00 | $0.1399 | 1,925,622.0 | +0.04% |
| Dec 22, 2025 | $57.17 | $56.84 | $0.3333 | 2,286,274.0 | -0.02% |
| Dec 19, 2025 | $57.27 | $56.90 | $0.3698 | 2,886,875.0 | +0.39% |
| Dec 18, 2025 | $57.26 | $56.73 | $0.5284 | 2,276,571.0 | +0.26% |
| Dec 17, 2025 | $57.15 | $56.68 | $0.4699 | 2,360,166.0 | -0.18% |
| Dec 16, 2025 | $57.26 | $56.63 | $0.6257 | 3,100,530.0 | -0.75% |
| Dec 15, 2025 | $57.52 | $57.09 | $0.4276 | 2,465,544.0 | +0.02% |
| Dec 12, 2025 | $57.59 | $57.10 | $0.485 | 2,352,510.0 | -0.42% |
| Dec 11, 2025 | $57.50 | $57.05 | $0.4489 | 2,478,819.0 | +0.63% |
| Dec 10, 2025 | $57.23 | $56.47 | $0.755 | 3,119,156.0 | +0.99% |
| Dec 09, 2025 | $56.88 | $56.54 | $0.3439 | 2,302,404.0 | -0.14% |
| Dec 08, 2025 | $56.86 | $56.53 | $0.325 | 1,620,553.0 | -0.28% |
| Dec 05, 2025 | $57.08 | $56.77 | $0.31 | 1,760,725.0 | +0.00% |
| Dec 04, 2025 | $57.02 | $56.59 | $0.425 | 3,117,532.0 | -0.26% |
| Dec 03, 2025 | $57.02 | $56.60 | $0.415 | 1,805,244.0 | +0.53% |
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 |
|---|
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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):