State Street Spdr Portfolio S P 500 Value Etf (SPYV)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

State Street Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History

The historical daily chart and data for State Street Spdr Portfolio S P 500 Value Etf stock (SPYV), adjusted for splits and dividends, show that the latest closing stock price as of October 15, 2026, is $63.12.

State Street Spdr Portfolio S P 500 Value Etf all-time high stock price is $64.26, occurred on August 19, 2026.
The lowest State Street Spdr Portfolio S P 500 Value Etf stock price recorded was $14.86 on August 24, 2015. Since then, State Street Spdr Portfolio S P 500 Value Etf's stock price has risen over 324.73% to $63.12 now.
The 52-week high stock price for SPYV is $64.26, representing a 1.80% increase from the current share price, occurred on August 19, 2026.
The 52-week low stock price for SPYV is $54.45, indicating a -13.75% decrease from the current share price, occurred on November 20, 2025.
The closing price of State Street Spdr Portfolio S P 500 Value Etf (SPYV) stock in the beginning of 2025 was $50.88. The stock closed the year at $56.81, a gain of over 11.65% for the year.

The table below shows more information about SPYV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$63.16	$62.88	$0.2759	1,894,660.0	+0.71%
Oct 14, 2026	$62.69	$62.39	$0.30	17,899,740.0	+0.02%
Oct 13, 2026	$62.93	$62.51	$0.425	4,593,431.0	+0.03%
Oct 12, 2026	$62.66	$62.49	$0.165	1,946,502.0	+0.40%
Oct 09, 2026	$62.48	$62.08	$0.40	1,308,365.0	+0.34%
Oct 08, 2026	$62.22	$61.64	$0.5739	1,764,310.0	+0.63%
Oct 07, 2026	$61.94	$61.66	$0.2828	1,577,461.0	-0.37%
Oct 06, 2026	$62.11	$61.83	$0.28	1,551,537.0	+0.47%
Oct 05, 2026	$61.84	$61.22	$0.6157	1,256,165.0	+0.42%
Oct 02, 2026	$61.67	$61.31	$0.36	2,633,852.0	+0.39%
Oct 01, 2026	$61.30	$60.81	$0.49	2,010,916.0	+0.18%
Sep 30, 2026	$61.65	$61.11	$0.54	1,401,939.0	-0.44%
Sep 29, 2026	$61.55	$61.22	$0.33	1,549,750.0	-0.50%
Sep 28, 2026	$61.95	$61.65	$0.305	2,419,824.0	-0.69%
Sep 25, 2026	$62.23	$61.75	$0.48	1,543,968.0	+0.34%
Sep 24, 2026	$62.20	$61.83	$0.37	1,618,427.0	-0.31%
Sep 23, 2026	$62.40	$62.03	$0.365	2,102,840.0	-0.46%
Sep 22, 2026	$62.64	$62.32	$0.3195	1,905,760.0	-0.16%
Sep 21, 2026	$62.63	$62.13	$0.50	1,287,138.0	+0.24%
Sep 18, 2026	$62.53	$62.22	$0.315	1,265,752.0	-0.43%
Sep 17, 2026	$62.75	$62.42	$0.329	1,201,364.0	+0.69%
Sep 16, 2026	$62.81	$61.88	$0.935	2,042,856.0	-0.83%
Sep 15, 2026	$62.85	$62.62	$0.23	1,211,798.0	-0.35%

State Street 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 State Street 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 State Street Spdr Portfolio S P 500 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$63.16	$60.81	$2.34	38,436,939.0	+3.26%
Sep, 2026	$63.93	$61.11	$2.82	31,941,820.0	-3.50%
Aug, 2026	$64.26	$62.20	$2.07	38,667,188.0	+2.12%
Jul, 2026	$62.91	$60.75	$2.16	41,656,790.0	+2.05%
Jun, 2026	$61.87	$59.98	$1.89	56,151,312.0	-0.43%
May, 2026	$61.33	$59.40	$1.93	52,662,640.0	+1.95%
Apr, 2026	$60.02	$56.15	$3.86	56,231,089.0	+5.83%
Mar, 2026	$59.62	$55.44	$4.17	108,333,487.0	-4.91%
Feb, 2026	$59.75	$57.98	$1.77	55,882,402.0	+2.29%
Jan, 2026	$58.50	$56.64	$1.86	81,505,724.0	+2.39%

State Street Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$57.59	$56.47	$1.12	53,103,624.0	+0.56%
Nov, 2025	$56.96	$54.45	$2.51	73,359,449.0	+1.61%
Oct, 2025	$56.75	$54.24	$2.51	69,359,365.0	+1.17%
Sep, 2025	$55.35	$53.94	$1.41	76,133,279.0	+1.26%
Aug, 2025	$54.76	$51.97	$2.79	41,763,793.0	+3.43%
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%

State Street 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%