State Street SPDR Portfolio S&P 500 Value ETF (SPYV)

SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	56.91	57.02	56.73	56.79	-	-0.30%	983,369
Dec 3, 2025	56.63	57.02	56.60	56.96	56.96	0.53%	1,807,871
Dec 2, 2025	56.69	56.79	56.50	56.66	56.66	0.05%	3,449,171
Dec 1, 2025	56.62	56.92	56.60	56.63	56.63	-0.44%	2,203,635
Nov 28, 2025	56.60	56.92	56.57	56.88	56.88	0.71%	888,433
Nov 26, 2025	56.20	56.68	56.20	56.48	56.48	0.70%	2,220,829
Nov 25, 2025	55.53	56.18	55.49	56.09	56.09	0.05%	3,299,821
Nov 24, 2025	55.37	56.06	55.14	56.06	56.06	1.48%	15,297,683
Nov 21, 2025	54.65	55.54	54.61	55.24	55.24	1.41%	4,116,766
Nov 20, 2025	55.62	55.80	54.45	54.47	54.47	-1.25%	7,072,038
Nov 19, 2025	55.26	55.47	54.94	55.16	55.16	-0.34%	3,223,063
Nov 18, 2025	55.28	55.64	55.06	55.35	55.35	-0.38%	7,746,915
Nov 17, 2025	56.06	56.18	55.39	55.56	55.56	-1.09%	3,214,184
Nov 14, 2025	56.01	56.48	55.85	56.17	56.17	-0.21%	2,730,284
Nov 13, 2025	56.71	56.92	56.23	56.29	56.29	-1.02%	3,155,888
Nov 12, 2025	56.64	56.96	56.64	56.87	56.87	0.46%	2,101,386
Nov 11, 2025	56.19	56.65	56.15	56.61	56.61	0.91%	2,713,972
Nov 10, 2025	55.95	56.18	55.68	56.10	56.10	0.68%	2,243,482
Nov 7, 2025	55.41	55.73	55.21	55.72	55.72	0.49%	3,625,424
Nov 6, 2025	55.70	55.87	55.41	55.45	55.45	-0.65%	2,294,060
Nov 5, 2025	55.61	55.98	55.56	55.81	55.81	0.36%	3,764,124
Nov 4, 2025	55.49	55.80	55.44	55.61	55.61	-0.48%	3,091,708
Nov 3, 2025	56.09	56.09	55.49	55.88	55.88	-0.18%	3,072,051
Oct 31, 2025	56.03	56.16	55.74	55.98	55.98	0.27%	3,033,783
Oct 30, 2025	55.85	56.24	55.80	55.83	55.83	-0.48%	3,566,726
Oct 29, 2025	56.43	56.43	55.86	56.10	56.10	-0.60%	5,072,727
Oct 28, 2025	56.75	56.75	56.44	56.44	56.44	-0.37%	3,120,359
Oct 27, 2025	56.52	56.69	56.44	56.65	56.65	0.71%	1,646,793
Oct 24, 2025	56.27	56.37	56.20	56.25	56.25	0.55%	2,047,618
Oct 23, 2025	55.85	56.02	55.71	55.94	55.94	0.39%	2,120,896
Oct 22, 2025	55.97	55.97	55.50	55.72	55.72	-0.48%	3,910,421
Oct 21, 2025	55.94	56.15	55.89	55.99	55.99	0.25%	2,257,773
Oct 20, 2025	55.45	55.94	55.45	55.85	55.85	1.12%	1,837,338
Oct 17, 2025	54.87	55.30	54.81	55.23	55.23	0.71%	4,647,613
Oct 16, 2025	55.35	55.45	54.63	54.84	54.84	-0.83%	4,625,865
Oct 15, 2025	55.32	55.67	54.85	55.30	55.30	0.34%	2,810,284
Oct 14, 2025	54.39	55.33	54.35	55.11	55.11	0.69%	3,751,940
Oct 13, 2025	54.65	54.90	54.53	54.73	54.73	0.85%	2,726,654
Oct 10, 2025	55.55	55.68	54.25	54.27	54.27	-2.18%	6,194,517
Oct 9, 2025	55.87	55.93	55.37	55.48	55.48	-0.70%	2,530,589
Oct 8, 2025	55.77	55.95	55.60	55.87	55.87	0.25%	2,591,301
Oct 7, 2025	55.92	56.00	55.58	55.73	55.73	-0.14%	2,109,714
Oct 6, 2025	56.03	56.03	55.75	55.81	55.81	0.20%	2,209,935
Oct 3, 2025	55.53	55.97	55.51	55.70	55.70	0.40%	2,134,537
Oct 2, 2025	55.37	55.55	55.29	55.48	55.48	-0.02%	2,733,454
Oct 1, 2025	55.18	55.53	55.16	55.49	55.49	0.29%	1,872,906
Sep 30, 2025	55.10	55.36	54.96	55.33	55.33	0.33%	1,475,989
Sep 29, 2025	55.15	55.17	54.96	55.15	55.15	0.20%	3,430,633
Sep 26, 2025	54.80	55.10	54.76	55.04	55.04	0.71%	1,584,252
Sep 25, 2025	54.79	54.79	54.42	54.65	54.65	-0.35%	2,708,050

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.