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 November 20, 2025, is $54.47.

State Street Spdr Portfolio S P 500 Value Etf all-time high stock price is $56.96, occurred on November 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 266.49% to $54.47 now.
The 52-week high stock price for SPYV is $56.96, representing a 4.57% increase from the current share price, occurred on November 12, 2025.
The 52-week low stock price for SPYV is $44.39, indicating a -18.51% 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
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%
Nov 11, 2025	$56.65	$56.15	$0.50	2,701,122.0	+0.91%
Nov 10, 2025	$56.18	$55.68	$0.4959	2,236,572.0	+0.68%
Nov 07, 2025	$55.73	$55.21	$0.5245	3,610,183.0	+0.49%
Nov 06, 2025	$55.87	$55.41	$0.46	2,277,207.0	-0.65%
Nov 05, 2025	$55.98	$55.56	$0.42	3,762,029.0	+0.36%
Nov 04, 2025	$55.80	$55.44	$0.36	3,088,274.0	-0.48%
Nov 03, 2025	$56.09	$55.49	$0.60	3,058,933.0	-0.18%
Oct 31, 2025	$56.16	$55.74	$0.4199	3,031,099.0	+0.27%
Oct 30, 2025	$56.24	$55.80	$0.4357	3,553,537.0	-0.48%
Oct 29, 2025	$56.43	$55.86	$0.57	5,052,211.0	-0.60%
Oct 28, 2025	$56.75	$56.44	$0.315	3,115,330.0	-0.37%
Oct 27, 2025	$56.69	$56.44	$0.246	1,646,568.0	+0.71%
Oct 24, 2025	$56.37	$56.20	$0.17	2,044,350.0	+0.55%
Oct 23, 2025	$56.02	$55.71	$0.305	2,108,856.0	+0.39%
Oct 22, 2025	$55.97	$55.49	$0.475	3,887,551.0	-0.48%

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
Nov, 2025	$56.96	$54.45	$2.51	56,306,959.0	-2.70%
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

$182.89

0.93%

VUG

$467.00

2.01%

IJH

$62.26

1.64%

EFA

$91.24

1.38%

IWF

$454.95