State Street Spdr Portfolio S P 500 Value Etf (SPYV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 12, 2025, is $57.30.

State Street Spdr Portfolio S P 500 Value Etf all-time high stock price is $57.50, occurred on December 11, 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 285.50% to $57.30 now.
The 52-week high stock price for SPYV is $57.50, representing a 0.36% increase from the current share price, occurred on December 11, 2025.
The 52-week low stock price for SPYV is $44.39, indicating a -22.52% 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 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 12, 2025	$57.59	$57.15	$0.44	1,065,063.0	-0.33%
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%
Dec 02, 2025	$56.79	$56.50	$0.29	5,424,267.0	+0.05%
Dec 01, 2025	$56.91	$56.59	$0.32	4,166,489.0	-0.44%
Nov 28, 2025	$56.92	$56.56	$0.355	886,603.0	+0.71%
Nov 26, 2025	$56.68	$56.20	$0.4801	2,217,446.0	+0.70%
Nov 25, 2025	$56.18	$55.49	$0.69	3,279,454.0	+0.05%
Nov 24, 2025	$56.06	$55.14	$0.92	13,558,946.0	+1.48%
Nov 21, 2025	$55.54	$54.61	$0.9258	4,092,182.0	+1.41%
Nov 20, 2025	$55.80	$54.45	$1.35	6,982,141.0	-1.25%
Nov 19, 2025	$55.47	$54.94	$0.53	2,948,988.0	-0.34%
Nov 18, 2025	$55.63	$55.06	$0.5746	7,522,891.0	-0.38%
Nov 17, 2025	$56.18	$55.38	$0.795	3,171,585.0	-1.09%
Nov 14, 2025	$56.48	$55.85	$0.63	2,706,016.0	-0.21%
Nov 13, 2025	$56.92	$56.23	$0.695	3,159,576.0	-1.02%
Nov 12, 2025	$56.96	$56.64	$0.3199	2,099,301.0	+0.46%

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 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$57.59	$56.47	$1.12	26,860,252.0	+0.74%
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%

State Street 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%

VTV

$192.59

0.30%

VUG

$486.40

1.29%

IJH

$67.38

0.98%

EFA

$96.58

0.48%

IWF

$472.48

1.34%

QQQ

$615.22

1.65%