Get the Stockscreener App
61.96
0.06%
0.03
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 September 25, 2026, is $61.96.
- State Street Spdr Portfolio S P 500 Value Etf all-time high stock price is $64.26, occurred on August 19, 2026.
- 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 316.89% to $61.96 now.
- The 52-week high stock price for SPYV is $64.26, representing a 3.71% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for SPYV is $54.24, indicating a -12.45% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $62.01 | $61.75 | $0.2602 | 387,507.0 | +0.09% |
| Sep 24, 2026 | $62.20 | $61.83 | $0.37 | 1,618,427.0 | -0.31% |
| Sep 23, 2026 | $62.40 | $62.03 | $0.365 | 2,102,867.0 | -0.46% |
| Sep 22, 2026 | $62.64 | $62.32 | $0.3195 | 1,905,753.0 | -0.16% |
| Sep 21, 2026 | $62.63 | $62.13 | $0.50 | 1,287,138.0 | +0.24% |
| Sep 18, 2026 | $62.53 | $62.22 | $0.315 | 1,265,752.0 | -0.43% |
| Sep 17, 2026 | $62.75 | $62.42 | $0.329 | 1,201,364.0 | +0.69% |
| Sep 16, 2026 | $62.81 | $61.88 | $0.935 | 2,042,856.0 | -0.83% |
| Sep 15, 2026 | $62.85 | $62.62 | $0.23 | 1,211,798.0 | -0.35% |
| Sep 14, 2026 | $63.16 | $62.82 | $0.3449 | 1,779,697.0 | -0.16% |
| Sep 11, 2026 | $63.16 | $62.89 | $0.265 | 1,059,233.0 | +0.88% |
| Sep 10, 2026 | $62.64 | $62.41 | $0.225 | 1,500,444.0 | -0.29% |
| Sep 09, 2026 | $62.93 | $62.62 | $0.31 | 1,435,725.0 | -0.62% |
| Sep 08, 2026 | $63.28 | $63.02 | $0.26 | 1,363,530.0 | -0.60% |
| Sep 04, 2026 | $63.63 | $63.38 | $0.2501 | 1,125,249.0 | -0.66% |
| Sep 03, 2026 | $63.93 | $63.44 | $0.4892 | 1,114,571.0 | +0.74% |
| Sep 02, 2026 | $63.49 | $63.17 | $0.32 | 1,483,407.0 | +0.41% |
| Sep 01, 2026 | $63.44 | $63.02 | $0.42 | 1,528,548.0 | -0.35% |
| Aug 31, 2026 | $63.44 | $63.23 | $0.20 | 2,535,051.0 | -0.31% |
| Aug 28, 2026 | $63.80 | $63.44 | $0.3596 | 1,402,720.0 | +0.11% |
| Aug 27, 2026 | $63.65 | $63.32 | $0.325 | 1,412,590.0 | -0.35% |
| Aug 26, 2026 | $63.83 | $63.42 | $0.41 | 928,758.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $63.93 | $61.75 | $2.18 | 25,413,866.0 | -2.15% |
| Aug, 2026 | $64.26 | $62.20 | $2.07 | 38,667,188.0 | +2.12% |
| Jul, 2026 | $62.91 | $60.75 | $2.16 | 41,656,790.0 | +2.05% |
| Jun, 2026 | $61.87 | $59.98 | $1.89 | 56,151,312.0 | -0.43% |
| May, 2026 | $61.33 | $59.40 | $1.93 | 52,662,640.0 | +1.95% |
| Apr, 2026 | $60.02 | $56.15 | $3.86 | 56,231,089.0 | +5.83% |
| Mar, 2026 | $59.62 | $55.44 | $4.17 | 108,333,487.0 | -4.91% |
| Feb, 2026 | $59.75 | $57.98 | $1.77 | 55,882,402.0 | +2.29% |
| Jan, 2026 | $58.50 | $56.64 | $1.86 | 81,505,724.0 | +2.39% |
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% |
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):