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
Feb 13, 2026	58.66	59.28	58.55	58.99	58.99	0.56%	3,102,503
Feb 12, 2026	59.62	59.75	58.59	58.66	58.66	-1.33%	3,397,731
Feb 11, 2026	59.50	59.60	59.30	59.45	59.45	0.20%	1,979,610
Feb 10, 2026	59.34	59.58	59.31	59.33	59.33	-0.02%	1,955,057
Feb 9, 2026	59.30	59.43	58.99	59.34	59.34	-0.19%	3,090,148
Feb 6, 2026	58.82	59.53	58.80	59.45	59.45	1.38%	3,333,927
Feb 5, 2026	59.11	59.11	58.58	58.64	58.64	-0.93%	4,584,811
Feb 4, 2026	58.78	59.37	58.78	59.19	59.19	0.90%	4,492,050
Feb 3, 2026	58.46	58.94	58.27	58.66	58.66	-0.02%	5,261,212
Feb 2, 2026	58.15	58.71	57.98	58.67	58.67	0.86%	3,588,839
Jan 30, 2026	57.94	58.27	57.62	58.17	58.17	0.17%	5,095,959
Jan 29, 2026	58.23	58.33	57.73	58.07	58.07	0.24%	3,289,557
Jan 28, 2026	58.04	58.23	57.81	57.93	57.93	-0.19%	4,545,158
Jan 27, 2026	58.02	58.13	57.92	58.04	58.04	-0.21%	3,775,997
Jan 26, 2026	58.12	58.24	58.08	58.16	58.16	0.40%	2,346,694
Jan 23, 2026	58.02	58.05	57.76	57.93	57.93	-0.43%	2,729,785
Jan 22, 2026	58.14	58.40	58.07	58.18	58.18	0.28%	2,798,997
Jan 21, 2026	57.51	58.20	57.44	58.02	58.02	1.36%	4,260,448
Jan 20, 2026	57.57	57.78	57.15	57.24	57.24	-1.62%	4,272,804
Jan 16, 2026	58.26	58.38	58.11	58.18	58.18	-0.24%	3,414,950
Jan 15, 2026	58.32	58.50	58.18	58.32	58.32	0.19%	3,815,676
Jan 14, 2026	57.90	58.22	57.90	58.21	58.21	0.29%	3,300,318
Jan 13, 2026	58.20	58.27	57.87	58.04	58.04	-0.22%	4,591,003
Jan 12, 2026	58.04	58.22	57.84	58.17	58.17	-0.09%	2,786,448
Jan 9, 2026	57.96	58.30	57.88	58.22	58.22	0.57%	2,168,510
Jan 8, 2026	57.22	58.00	57.21	57.89	57.89	0.92%	2,657,963
Jan 7, 2026	57.97	58.05	57.35	57.36	57.36	-0.98%	7,513,118
Jan 6, 2026	57.45	58.02	57.41	57.93	57.93	0.70%	8,876,686
Jan 5, 2026	57.10	57.67	57.08	57.53	57.53	1.00%	4,258,088
Jan 2, 2026	56.91	57.07	56.64	56.96	56.96	0.26%	3,474,327
Dec 31, 2025	57.24	57.24	56.77	56.81	56.81	-0.68%	1,774,204
Dec 30, 2025	57.20	57.30	57.15	57.20	57.20	-0.10%	1,776,739
Dec 29, 2025	57.30	57.41	57.19	57.26	57.26	-0.19%	1,568,802
Dec 26, 2025	57.33	57.42	57.22	57.37	57.37	-	3,216,171
Dec 24, 2025	57.10	57.46	57.10	57.37	57.37	0.46%	1,098,760
Dec 23, 2025	57.02	57.14	57.00	57.11	57.11	0.04%	1,926,758
Dec 22, 2025	56.91	57.17	56.84	57.09	57.09	-0.02%	2,287,377
Dec 19, 2025	56.90	57.27	56.90	57.10	56.79	0.39%	2,893,574
Dec 18, 2025	57.03	57.26	56.73	56.88	56.57	0.26%	2,281,624
Dec 17, 2025	56.98	57.15	56.68	56.73	56.42	-0.18%	2,382,779
Dec 16, 2025	57.26	57.26	56.63	56.83	56.52	-0.75%	3,119,982
Dec 15, 2025	57.48	57.52	57.09	57.26	56.95	0.02%	2,469,364
Dec 12, 2025	57.53	57.59	57.11	57.25	56.94	-0.42%	2,584,947
Dec 11, 2025	57.10	57.50	57.05	57.49	57.17	0.63%	2,508,153
Dec 10, 2025	56.55	57.23	56.47	57.13	56.82	0.99%	3,130,304
Dec 9, 2025	56.66	56.88	56.54	56.57	56.26	-0.14%	2,311,694
Dec 8, 2025	56.86	56.86	56.54	56.65	56.34	-0.28%	1,622,040
Dec 5, 2025	56.86	57.08	56.77	56.81	56.50	-	1,761,611
Dec 4, 2025	56.91	57.02	56.60	56.81	56.50	-0.26%	3,121,383
Dec 3, 2025	56.63	57.02	56.60	56.96	56.65	0.53%	3,820,083

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.