Get the Stockscreener App
54.67
1.45%
0.78
Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History
The historical daily chart and data for Spdr Portfolio S P 500 Value Etf stock (SPYV), show that the latest closing stock price as of August 22, 2025, is $54.67.
- Spdr Portfolio S P 500 Value Etf all-time high stock price is $55.41, occurred on November 29, 2024.
- The lowest Spdr Portfolio S P 500 Value Etf stock price recorded was $14.86 on August 24, 2015. Since then, Spdr Portfolio S P 500 Value Etf's stock price has risen over 267.84% to $54.67 now.
- The 52-week high stock price for SPYV is $55.41, representing a 1.36% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SPYV is $44.39, indicating a -18.80% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spdr Portfolio S P 500 Value Etf (SPYV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $54.76 | $54.15 | $0.6061 | 2,325,063.0 | +1.45% |
| Aug 21, 2025 | $54.05 | $53.75 | $0.305 | 2,600,494.0 | -0.30% |
| Aug 20, 2025 | $54.26 | $53.95 | $0.3103 | 2,710,273.0 | -0.09% |
| Aug 19, 2025 | $54.30 | $53.95 | $0.355 | 2,338,697.0 | +0.20% |
| Aug 18, 2025 | $54.15 | $53.96 | $0.19 | 1,640,314.0 | -0.13% |
| Aug 15, 2025 | $54.32 | $54.03 | $0.2894 | 1,746,898.0 | -0.18% |
| Aug 14, 2025 | $54.20 | $53.92 | $0.28 | 1,938,821.0 | -0.07% |
| Aug 13, 2025 | $54.23 | $53.86 | $0.365 | 2,120,091.0 | +0.89% |
| Aug 12, 2025 | $53.74 | $53.30 | $0.44 | 1,715,620.0 | +1.05% |
| Aug 11, 2025 | $53.45 | $53.08 | $0.3699 | 1,788,909.0 | -0.28% |
| Aug 08, 2025 | $53.35 | $52.97 | $0.38 | 1,954,677.0 | +0.83% |
| Aug 07, 2025 | $53.16 | $52.70 | $0.4593 | 1,541,229.0 | +0.27% |
| Aug 06, 2025 | $52.86 | $52.53 | $0.3331 | 1,503,408.0 | +0.34% |
| Aug 05, 2025 | $52.77 | $52.46 | $0.3145 | 1,873,399.0 | -0.21% |
| Aug 04, 2025 | $52.67 | $52.33 | $0.34 | 1,683,617.0 | +1.04% |
| Aug 01, 2025 | $52.59 | $51.97 | $0.625 | 2,679,001.0 | -1.34% |
| Jul 31, 2025 | $53.37 | $52.72 | $0.65 | 3,882,862.0 | -0.71% |
| Jul 30, 2025 | $53.55 | $52.96 | $0.5851 | 2,322,585.0 | -0.52% |
| Jul 29, 2025 | $53.62 | $53.39 | $0.23 | 1,473,055.0 | -0.09% |
| Jul 28, 2025 | $53.75 | $53.45 | $0.30 | 1,311,626.0 | -0.41% |
| Jul 25, 2025 | $53.79 | $53.48 | $0.31 | 1,410,827.0 | +0.30% |
| Jul 24, 2025 | $53.81 | $53.56 | $0.25 | 2,520,759.0 | -0.13% |
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 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 Spdr Portfolio S P 500 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $54.76 | $51.97 | $2.79 | 34,485,574.0 | +3.48% |
| 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% |
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% |
Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.79 | $44.32 | $2.47 | 70,556,338.0 | +5.02% |
| Nov, 2023 | $44.43 | $40.53 | $3.90 | 46,599,373.0 | +9.52% |
| Oct, 2023 | $41.97 | $39.51 | $2.46 | 61,560,116.0 | -1.75% |
| Sep, 2023 | $43.78 | $40.81 | $2.97 | 27,957,120.0 | -5.08% |
| Aug, 2023 | $44.64 | $42.21 | $2.43 | 35,175,114.0 | -2.73% |
| Jul, 2023 | $44.91 | $42.60 | $2.31 | 36,567,388.0 | +3.45% |
| Jun, 2023 | $43.47 | $40.51 | $2.96 | 43,471,479.0 | +6.27% |
| May, 2023 | $41.59 | $40.04 | $1.55 | 39,118,795.0 | -1.88% |
| Apr, 2023 | $41.43 | $40.10 | $1.33 | 39,451,761.0 | +1.74% |
| Mar, 2023 | $41.40 | $38.26 | $3.14 | 99,500,005.0 | +0.89% |
| Feb, 2023 | $42.98 | $40.07 | $2.91 | 47,179,933.0 | -2.98% |
| Jan, 2023 | $41.66 | $38.74 | $2.91 | 68,307,967.0 | +6.97% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):