SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEARCA: SPYV · Real-Time Price · USD
52.66
-0.53 (-1.00%)
At close: Feb 21, 2025, 4:00 PM
52.50
-0.16 (-0.30%)
After-hours: Feb 21, 2025, 5:31 PM EST
SPYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 53.09 | 53.22 | 52.93 | 53.19 | 53.19 | - | 1,263,520 |
| Feb 19, 2025 | 52.89 | 53.23 | 52.83 | 53.19 | 53.19 | 0.43% | 2,096,006 |
| Feb 18, 2025 | 52.68 | 52.96 | 52.61 | 52.96 | 52.96 | 0.47% | 2,144,061 |
| Feb 14, 2025 | 52.82 | 53.00 | 52.68 | 52.71 | 52.71 | -0.17% | 1,282,802 |
| Feb 13, 2025 | 52.51 | 52.83 | 52.37 | 52.80 | 52.80 | 0.78% | 1,745,335 |
| Feb 12, 2025 | 52.17 | 52.47 | 52.09 | 52.39 | 52.39 | -0.34% | 2,606,774 |
| Feb 11, 2025 | 52.22 | 52.60 | 52.20 | 52.57 | 52.57 | 0.54% | 1,848,241 |
| Feb 10, 2025 | 52.37 | 52.37 | 52.11 | 52.29 | 52.29 | 0.35% | 2,155,562 |
| Feb 7, 2025 | 52.59 | 52.64 | 52.06 | 52.11 | 52.11 | -0.89% | 2,269,159 |
| Feb 6, 2025 | 52.74 | 52.76 | 52.35 | 52.58 | 52.58 | -0.11% | 2,061,277 |
| Feb 5, 2025 | 52.41 | 52.65 | 52.16 | 52.64 | 52.64 | 0.38% | 2,860,337 |
| Feb 4, 2025 | 52.09 | 52.52 | 52.08 | 52.44 | 52.44 | 0.25% | 2,595,059 |
| Feb 3, 2025 | 52.00 | 52.51 | 51.75 | 52.31 | 52.31 | -0.55% | 3,718,185 |
| Jan 31, 2025 | 53.07 | 53.11 | 52.51 | 52.60 | 52.60 | -0.55% | 2,365,039 |
| Jan 30, 2025 | 52.82 | 53.06 | 52.63 | 52.89 | 52.89 | 0.13% | 1,808,001 |
| Jan 29, 2025 | 52.90 | 53.09 | 52.71 | 52.82 | 52.82 | -0.17% | 3,027,317 |
| Jan 28, 2025 | 53.00 | 53.20 | 52.87 | 52.91 | 52.91 | -0.36% | 3,828,898 |
| Jan 27, 2025 | 52.38 | 53.10 | 52.38 | 53.10 | 53.10 | 1.03% | 3,517,719 |
| Jan 24, 2025 | 52.62 | 52.70 | 52.48 | 52.56 | 52.56 | -0.17% | 1,768,974 |
| Jan 23, 2025 | 52.40 | 52.66 | 52.32 | 52.65 | 52.65 | 0.63% | 2,343,440 |
| Jan 22, 2025 | 52.41 | 52.46 | 52.26 | 52.32 | 52.32 | -0.11% | 2,301,226 |
| Jan 21, 2025 | 52.09 | 52.40 | 52.09 | 52.38 | 52.38 | 0.71% | 2,996,870 |
| Jan 17, 2025 | 52.04 | 52.14 | 51.92 | 52.01 | 52.01 | 0.66% | 1,810,426 |
| Jan 16, 2025 | 51.61 | 51.73 | 51.43 | 51.67 | 51.67 | 0.06% | 2,742,368 |
| Jan 15, 2025 | 51.61 | 51.77 | 51.46 | 51.64 | 51.64 | 1.29% | 1,928,410 |
| Jan 14, 2025 | 50.94 | 51.03 | 50.62 | 50.98 | 50.98 | 0.45% | 2,123,403 |
| Jan 13, 2025 | 50.27 | 50.78 | 50.24 | 50.75 | 50.75 | 0.65% | 2,528,197 |
| Jan 10, 2025 | 50.96 | 50.96 | 50.33 | 50.42 | 50.42 | -1.58% | 2,303,457 |
| Jan 8, 2025 | 51.12 | 51.24 | 50.82 | 51.23 | 51.23 | 0.10% | 1,857,624 |
| Jan 7, 2025 | 51.51 | 51.67 | 51.03 | 51.18 | 51.18 | -0.23% | 2,103,291 |
| Jan 6, 2025 | 51.49 | 51.81 | 51.23 | 51.30 | 51.30 | 0.02% | 2,564,380 |
| Jan 3, 2025 | 51.12 | 51.35 | 50.91 | 51.29 | 51.29 | 0.81% | 1,792,186 |
| Jan 2, 2025 | 51.39 | 51.49 | 50.66 | 50.88 | 50.88 | -0.51% | 3,849,255 |
| Dec 31, 2024 | 51.20 | 51.36 | 50.95 | 51.14 | 51.14 | 0.08% | 2,945,096 |
| Dec 30, 2024 | 51.22 | 51.27 | 50.78 | 51.10 | 51.10 | -1.10% | 1,924,751 |
| Dec 27, 2024 | 51.73 | 51.94 | 51.37 | 51.67 | 51.67 | -0.62% | 2,234,357 |
| Dec 26, 2024 | 51.78 | 52.04 | 51.72 | 51.99 | 51.99 | 0.19% | 1,799,404 |
| Dec 24, 2024 | 51.52 | 51.92 | 51.44 | 51.89 | 51.89 | 0.82% | 1,337,692 |
| Dec 23, 2024 | 51.27 | 51.53 | 51.06 | 51.47 | 51.47 | -0.52% | 2,894,040 |
| Dec 20, 2024 | 51.02 | 52.03 | 50.98 | 51.74 | 51.39 | 1.27% | 3,115,379 |
| Dec 19, 2024 | 51.50 | 51.74 | 51.09 | 51.09 | 50.75 | -0.39% | 4,367,184 |
| Dec 18, 2024 | 52.55 | 52.69 | 51.24 | 51.29 | 50.95 | -2.38% | 3,807,382 |
| Dec 17, 2024 | 52.62 | 52.73 | 52.42 | 52.54 | 52.19 | -0.55% | 2,398,483 |
| Dec 16, 2024 | 53.13 | 53.24 | 52.77 | 52.83 | 52.47 | -0.55% | 2,589,948 |
| Dec 13, 2024 | 53.29 | 53.29 | 53.01 | 53.12 | 52.76 | -0.28% | 1,626,078 |
| Dec 12, 2024 | 53.47 | 53.54 | 53.26 | 53.27 | 52.91 | -0.36% | 1,905,896 |
| Dec 11, 2024 | 53.76 | 53.76 | 53.44 | 53.46 | 53.10 | -0.39% | 2,425,009 |
| Dec 10, 2024 | 53.88 | 53.88 | 53.45 | 53.67 | 53.31 | -0.32% | 1,679,148 |
| Dec 9, 2024 | 54.25 | 54.28 | 53.82 | 53.84 | 53.48 | -0.57% | 2,520,560 |
| Dec 6, 2024 | 54.40 | 54.45 | 54.09 | 54.15 | 53.79 | -0.28% | 1,321,005 |
| Dec 5, 2024 | 54.43 | 54.56 | 54.29 | 54.30 | 53.93 | -0.26% | 1,617,956 |
| Dec 4, 2024 | 54.59 | 54.60 | 54.27 | 54.44 | 54.07 | -0.29% | 2,082,860 |
| Dec 3, 2024 | 55.01 | 55.06 | 54.60 | 54.60 | 54.23 | -0.55% | 1,891,955 |
| Dec 2, 2024 | 55.26 | 55.28 | 54.76 | 54.90 | 54.53 | -0.67% | 2,007,768 |
| Nov 29, 2024 | 55.21 | 55.42 | 55.17 | 55.27 | 54.90 | 0.27% | 677,326 |
| Nov 27, 2024 | 55.18 | 55.37 | 55.09 | 55.12 | 54.75 | 0.11% | 1,127,438 |
| Nov 26, 2024 | 54.98 | 55.11 | 54.72 | 55.06 | 54.69 | 0.04% | 1,695,852 |
| Nov 25, 2024 | 54.97 | 55.22 | 54.87 | 55.04 | 54.67 | 0.68% | 6,454,414 |
| Nov 22, 2024 | 54.32 | 54.72 | 54.30 | 54.67 | 54.30 | 0.76% | 2,128,652 |
| Nov 21, 2024 | 53.74 | 54.36 | 53.62 | 54.26 | 53.90 | 1.14% | 1,827,974 |
| Nov 20, 2024 | 53.59 | 53.68 | 53.29 | 53.65 | 53.29 | 0.22% | 2,522,370 |
| Nov 19, 2024 | 53.46 | 53.66 | 53.23 | 53.53 | 53.17 | -0.43% | 3,159,939 |
| Nov 18, 2024 | 53.57 | 53.85 | 53.50 | 53.76 | 53.40 | 0.45% | 1,351,979 |
| Nov 15, 2024 | 53.59 | 53.73 | 53.41 | 53.52 | 53.16 | -0.34% | 2,220,342 |
| Nov 14, 2024 | 54.11 | 54.12 | 53.66 | 53.70 | 53.34 | -0.63% | 1,553,535 |
| Nov 13, 2024 | 54.02 | 54.18 | 53.86 | 54.04 | 53.68 | 0.22% | 1,847,979 |
| Nov 12, 2024 | 54.33 | 54.34 | 53.83 | 53.92 | 53.56 | -0.75% | 1,428,826 |
| Nov 11, 2024 | 54.32 | 54.61 | 54.28 | 54.33 | 53.96 | 0.35% | 1,878,099 |
| Nov 8, 2024 | 53.94 | 54.28 | 53.83 | 54.14 | 53.78 | 0.63% | 1,627,123 |
| Nov 7, 2024 | 54.03 | 54.05 | 53.70 | 53.80 | 53.44 | -0.28% | 1,602,396 |
| Nov 6, 2024 | 54.03 | 54.05 | 53.52 | 53.95 | 53.59 | 2.45% | 2,052,951 |
| Nov 5, 2024 | 52.16 | 52.67 | 52.07 | 52.66 | 52.31 | 0.98% | 1,284,042 |
| Nov 4, 2024 | 52.30 | 52.39 | 51.96 | 52.15 | 51.80 | -0.17% | 1,480,121 |
| Nov 1, 2024 | 52.47 | 52.67 | 52.20 | 52.24 | 51.89 | 0.04% | 2,454,172 |
| Oct 31, 2024 | 52.46 | 52.62 | 52.19 | 52.22 | 51.87 | -0.57% | 2,019,553 |
| Oct 30, 2024 | 52.49 | 52.79 | 52.44 | 52.52 | 52.17 | -0.10% | 12,845,423 |
| Oct 29, 2024 | 52.73 | 52.87 | 52.54 | 52.57 | 52.22 | -0.68% | 10,373,791 |
| Oct 28, 2024 | 52.77 | 52.99 | 52.76 | 52.93 | 52.57 | 0.53% | 1,062,018 |
| Oct 25, 2024 | 53.23 | 53.29 | 52.61 | 52.65 | 52.30 | -0.74% | 1,840,716 |
| Oct 24, 2024 | 53.19 | 53.26 | 52.88 | 53.04 | 52.68 | -0.32% | 1,193,083 |
| Oct 23, 2024 | 53.12 | 53.29 | 52.93 | 53.21 | 52.85 | -0.09% | 1,507,848 |
| Oct 22, 2024 | 53.16 | 53.33 | 52.96 | 53.26 | 52.90 | -0.17% | 2,089,253 |
| Oct 21, 2024 | 53.82 | 53.86 | 53.29 | 53.35 | 52.99 | -0.93% | 2,162,807 |
| Oct 18, 2024 | 53.77 | 53.89 | 53.56 | 53.85 | 53.49 | 0.22% | 2,077,780 |
| Oct 17, 2024 | 53.87 | 53.93 | 53.67 | 53.73 | 53.37 | -0.19% | 1,661,933 |
| Oct 16, 2024 | 53.53 | 53.89 | 53.47 | 53.83 | 53.47 | 0.81% | 2,072,444 |
| Oct 15, 2024 | 53.53 | 53.87 | 53.36 | 53.40 | 53.04 | -0.28% | 1,603,658 |
| Oct 14, 2024 | 53.26 | 53.61 | 53.12 | 53.55 | 53.19 | 0.60% | 1,187,656 |
| Oct 11, 2024 | 52.79 | 53.26 | 52.79 | 53.23 | 52.87 | 1.16% | 1,121,149 |
| Oct 10, 2024 | 52.79 | 52.83 | 52.53 | 52.62 | 52.27 | -0.38% | 1,307,845 |
| Oct 9, 2024 | 52.44 | 52.88 | 52.33 | 52.82 | 52.46 | 0.71% | 1,933,249 |
| Oct 8, 2024 | 52.42 | 52.50 | 52.25 | 52.45 | 52.10 | 0.21% | 1,647,831 |
| Oct 7, 2024 | 52.65 | 52.66 | 52.18 | 52.34 | 51.99 | -0.76% | 1,276,663 |
| Oct 4, 2024 | 52.64 | 52.76 | 52.36 | 52.74 | 52.39 | 0.67% | 1,384,346 |
| Oct 3, 2024 | 52.50 | 52.56 | 52.23 | 52.39 | 52.04 | -0.49% | 2,213,260 |
| Oct 2, 2024 | 52.67 | 52.77 | 52.42 | 52.65 | 52.30 | -0.11% | 1,231,282 |
| Oct 1, 2024 | 52.78 | 52.87 | 52.49 | 52.71 | 52.36 | -0.28% | 2,017,789 |
| Sep 30, 2024 | 52.69 | 52.91 | 52.41 | 52.86 | 52.50 | 0.32% | 1,347,486 |
| Sep 27, 2024 | 52.69 | 52.98 | 52.62 | 52.69 | 52.34 | 0.34% | 1,556,306 |
| Sep 26, 2024 | 52.35 | 52.56 | 52.35 | 52.51 | 52.16 | 0.56% | 1,507,433 |