Get the Stockscreener App
50.49
1.33%
0.71
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 March 14, 2025, is $50.49.
- 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 239.71% to $50.49 now.
- The 52-week high stock price for SPYV is $55.41, representing a 9.75% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SPYV is $47.22, indicating a -6.48% decrease from the current share price, occurred on April 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $50.48 | $49.98 | $0.505 | 1,193,431.0 | +1.42% |
| Mar 13, 2025 | $50.40 | $49.66 | $0.735 | 2,372,430.0 | -0.84% |
| Mar 12, 2025 | $50.63 | $49.91 | $0.72 | 3,313,311.0 | -0.52% |
| Mar 11, 2025 | $51.12 | $50.23 | $0.89 | 5,096,628.0 | -1.46% |
| Mar 10, 2025 | $51.79 | $50.82 | $0.9699 | 2,474,265.0 | -1.58% |
| Mar 07, 2025 | $52.15 | $51.43 | $0.7239 | 2,686,891.0 | +0.81% |
| Mar 06, 2025 | $51.88 | $51.29 | $0.5901 | 2,825,668.0 | -0.62% |
| Mar 05, 2025 | $52.11 | $51.22 | $0.8926 | 2,992,857.0 | +0.74% |
| Mar 04, 2025 | $52.00 | $51.41 | $0.5951 | 533,376.0 | -1.49% |
| Mar 03, 2025 | $53.13 | $52.04 | $1.09 | 3,241,298.0 | -0.97% |
| Feb 28, 2025 | $52.87 | $51.98 | $0.885 | 7,302,127.0 | +1.30% |
| Feb 27, 2025 | $52.76 | $52.12 | $0.64 | 4,576,916.0 | -0.46% |
| Feb 26, 2025 | $52.81 | $52.28 | $0.525 | 2,558,410.0 | -0.64% |
| Feb 25, 2025 | $52.93 | $52.51 | $0.425 | 1,981,279.0 | +0.09% |
| Feb 24, 2025 | $52.92 | $52.61 | $0.315 | 1,713,276.0 | +0.06% |
| Feb 21, 2025 | $53.11 | $52.60 | $0.5099 | 1,832,151.0 | -1.00% |
| Feb 20, 2025 | $53.22 | $52.93 | $0.2849 | 1,263,520.0 | +0.00% |
| Feb 19, 2025 | $53.23 | $52.83 | $0.4001 | 2,095,982.0 | +0.43% |
| Feb 18, 2025 | $52.96 | $52.61 | $0.35 | 2,142,693.0 | +0.47% |
| Feb 14, 2025 | $53.00 | $52.68 | $0.3208 | 1,282,832.0 | -0.17% |
| Feb 13, 2025 | $52.83 | $52.37 | $0.465 | 1,743,724.0 | +0.78% |
| Feb 12, 2025 | $52.47 | $52.09 | $0.3799 | 2,604,669.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $53.13 | $49.66 | $3.47 | 26,730,155.0 | -4.46% |
| 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% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):