SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEARCA: SPYV · Real-Time Price · USD
51.04
+1.33 (2.68%)
At close: May 12, 2025, 4:00 PM
51.04
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.98 | 51.04 | 50.68 | 51.04 | 51.04 | 2.68% | 2,258,911 |
| May 9, 2025 | 49.91 | 49.93 | 49.61 | 49.71 | 49.71 | -0.02% | 2,120,724 |
| May 8, 2025 | 49.74 | 50.23 | 49.54 | 49.72 | 49.72 | 0.53% | 2,386,445 |
| May 7, 2025 | 49.39 | 49.66 | 49.15 | 49.46 | 49.46 | 0.55% | 1,939,246 |
| May 6, 2025 | 49.25 | 49.59 | 49.08 | 49.19 | 49.19 | -0.67% | 2,614,573 |
| May 5, 2025 | 49.60 | 49.78 | 49.39 | 49.52 | 49.52 | -0.62% | 2,934,492 |
| May 2, 2025 | 49.75 | 49.97 | 49.53 | 49.83 | 49.83 | 0.99% | 2,782,337 |
| May 1, 2025 | 49.42 | 49.72 | 49.23 | 49.34 | 49.34 | 0.22% | 2,925,695 |
| Apr 30, 2025 | 48.87 | 49.38 | 48.27 | 49.23 | 49.23 | 0.08% | 2,819,022 |
| Apr 29, 2025 | 48.76 | 49.30 | 48.72 | 49.19 | 49.19 | 0.51% | 1,618,127 |
| Apr 28, 2025 | 48.92 | 49.10 | 48.51 | 48.94 | 48.94 | 0.29% | 2,979,352 |
| Apr 25, 2025 | 48.68 | 48.83 | 48.33 | 48.80 | 48.80 | - | 2,749,737 |
| Apr 24, 2025 | 48.20 | 48.88 | 48.00 | 48.80 | 48.80 | 1.37% | 3,649,136 |
| Apr 23, 2025 | 48.51 | 49.02 | 47.97 | 48.14 | 48.14 | 0.90% | 2,685,036 |
| Apr 22, 2025 | 47.11 | 47.85 | 47.06 | 47.71 | 47.71 | 2.34% | 3,628,302 |
| Apr 21, 2025 | 47.22 | 47.24 | 46.18 | 46.62 | 46.62 | -1.94% | 2,487,169 |
| Apr 17, 2025 | 47.38 | 47.93 | 47.35 | 47.54 | 47.54 | 0.21% | 2,548,978 |
| Apr 16, 2025 | 47.98 | 48.25 | 47.11 | 47.44 | 47.44 | -1.52% | 4,013,293 |
| Apr 15, 2025 | 48.45 | 48.69 | 48.16 | 48.17 | 48.17 | -0.50% | 2,633,384 |
| Apr 14, 2025 | 48.58 | 48.69 | 47.97 | 48.41 | 48.41 | 1.15% | 2,743,370 |
| Apr 11, 2025 | 46.92 | 48.06 | 46.65 | 47.86 | 47.86 | 1.66% | 3,181,287 |
| Apr 10, 2025 | 47.66 | 47.72 | 45.80 | 47.08 | 47.08 | -2.89% | 9,610,485 |
| Apr 9, 2025 | 44.65 | 48.72 | 44.61 | 48.48 | 48.48 | 7.47% | 7,267,090 |
| Apr 8, 2025 | 47.18 | 47.37 | 44.48 | 45.11 | 45.11 | -1.68% | 9,652,408 |
| Apr 7, 2025 | 45.08 | 47.48 | 44.39 | 45.88 | 45.88 | -0.97% | 15,276,710 |
| Apr 4, 2025 | 48.07 | 48.25 | 46.27 | 46.33 | 46.33 | -5.72% | 9,461,677 |
| Apr 3, 2025 | 49.94 | 50.14 | 49.12 | 49.14 | 49.14 | -4.17% | 2,984,479 |
| Apr 2, 2025 | 50.68 | 51.41 | 50.68 | 51.28 | 51.28 | 0.45% | 2,041,405 |
| Apr 1, 2025 | 50.91 | 51.21 | 50.59 | 51.05 | 51.05 | -0.04% | 2,045,945 |
| Mar 31, 2025 | 50.35 | 51.26 | 50.32 | 51.07 | 51.07 | 0.87% | 2,570,618 |
| Mar 28, 2025 | 51.27 | 51.34 | 50.58 | 50.63 | 50.63 | -1.48% | 1,655,835 |
| Mar 27, 2025 | 51.34 | 51.59 | 51.15 | 51.39 | 51.39 | - | 1,592,516 |
| Mar 26, 2025 | 51.50 | 51.69 | 51.25 | 51.39 | 51.39 | -0.04% | 1,822,373 |
| Mar 25, 2025 | 51.47 | 51.57 | 51.24 | 51.41 | 51.41 | -0.04% | 1,558,152 |
| Mar 24, 2025 | 51.28 | 51.51 | 51.18 | 51.43 | 51.43 | 0.78% | 1,854,633 |
| Mar 21, 2025 | 50.80 | 51.09 | 50.61 | 51.03 | 50.85 | -0.27% | 1,934,052 |
| Mar 20, 2025 | 51.00 | 51.45 | 50.92 | 51.17 | 50.99 | -0.18% | 1,790,842 |
| Mar 19, 2025 | 51.06 | 51.48 | 50.88 | 51.26 | 51.08 | 0.53% | 1,956,414 |
| Mar 18, 2025 | 51.08 | 51.15 | 50.75 | 50.99 | 50.81 | -0.31% | 2,112,474 |
| Mar 17, 2025 | 50.56 | 51.34 | 50.56 | 51.15 | 50.97 | 1.07% | 2,780,369 |
| Mar 14, 2025 | 50.02 | 50.68 | 49.98 | 50.61 | 50.43 | 1.67% | 2,987,460 |
| Mar 13, 2025 | 50.21 | 50.40 | 49.67 | 49.78 | 49.61 | -0.84% | 2,375,050 |
| Mar 12, 2025 | 50.57 | 50.63 | 49.91 | 50.20 | 50.03 | -0.52% | 3,326,500 |
| Mar 11, 2025 | 51.09 | 51.12 | 50.23 | 50.46 | 50.28 | -1.46% | 5,101,855 |
| Mar 10, 2025 | 51.53 | 51.79 | 50.82 | 51.21 | 51.03 | -1.58% | 2,478,697 |
| Mar 7, 2025 | 51.45 | 52.15 | 51.43 | 52.03 | 51.85 | 0.81% | 2,690,674 |
| Mar 6, 2025 | 51.53 | 51.88 | 51.29 | 51.61 | 51.43 | -0.62% | 2,830,892 |
| Mar 5, 2025 | 51.46 | 52.11 | 51.22 | 51.93 | 51.75 | 0.74% | 4,034,398 |
| Mar 4, 2025 | 52.09 | 52.19 | 51.41 | 51.55 | 51.37 | -1.49% | 3,969,829 |
| Mar 3, 2025 | 52.97 | 53.14 | 52.04 | 52.33 | 52.15 | -0.97% | 3,244,869 |