Get the Stockscreener App
54.67
0.76%
0.41
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 November 22, 2024, is $54.67.
- Spdr Portfolio S P 500 Value Etf all-time high stock price is $54.72, occurred on November 22, 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 267.84% to $54.67 now.
- The 52-week high stock price for SPYV is $54.72, representing a 0.08% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for SPYV is $43.93, indicating a -19.65% decrease from the current share price, occurred on November 28, 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $54.72 | $54.30 | $0.4141 | 2,111,566.0 | +0.76% |
| Nov 21, 2024 | $54.36 | $53.62 | $0.74 | 1,827,967.0 | +1.14% |
| Nov 20, 2024 | $53.68 | $53.29 | $0.387 | 2,521,736.0 | +0.22% |
| Nov 19, 2024 | $53.66 | $53.23 | $0.4299 | 3,157,432.0 | -0.43% |
| Nov 18, 2024 | $53.85 | $53.50 | $0.35 | 1,353,693.0 | +0.45% |
| Nov 15, 2024 | $53.73 | $53.41 | $0.3171 | 2,218,760.0 | -0.34% |
| Nov 14, 2024 | $54.12 | $53.66 | $0.465 | 1,553,079.0 | -0.63% |
| Nov 13, 2024 | $54.17 | $53.86 | $0.315 | 1,847,774.0 | +0.22% |
| Nov 12, 2024 | $54.34 | $53.83 | $0.51 | 1,427,950.0 | -0.75% |
| Nov 11, 2024 | $54.61 | $54.28 | $0.3381 | 1,878,005.0 | +0.35% |
| Nov 08, 2024 | $54.28 | $53.83 | $0.455 | 1,626,785.0 | +0.63% |
| Nov 07, 2024 | $54.05 | $53.70 | $0.3549 | 1,602,208.0 | -0.28% |
| Nov 06, 2024 | $54.05 | $53.52 | $0.53 | 2,052,648.0 | +2.45% |
| Nov 05, 2024 | $52.67 | $52.07 | $0.5953 | 1,283,221.0 | +0.98% |
| Nov 04, 2024 | $52.39 | $51.96 | $0.43 | 1,480,102.0 | -0.17% |
| Nov 01, 2024 | $52.67 | $52.20 | $0.47 | 2,453,947.0 | +0.04% |
| Oct 31, 2024 | $52.62 | $52.19 | $0.43 | 2,010,416.0 | -0.57% |
| Oct 30, 2024 | $52.79 | $52.44 | $0.35 | 12,843,430.0 | -0.10% |
| Oct 29, 2024 | $52.87 | $52.54 | $0.33 | 10,372,954.0 | -0.68% |
| Oct 28, 2024 | $52.99 | $52.76 | $0.2289 | 1,060,646.0 | +0.53% |
| Oct 25, 2024 | $53.29 | $52.60 | $0.685 | 1,840,265.0 | -0.74% |
| Oct 24, 2024 | $53.26 | $52.88 | $0.38 | 1,193,019.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $54.72 | $51.96 | $2.76 | 32,508,439.0 | +4.69% |
| 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% |
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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):