Get the Stockscreener App
52.86
0.32%
0.17
After Hours:
52.72
-0.14
-0.26%
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 September 30, 2024, is $52.86.
- Spdr Portfolio S P 500 Value Etf all-time high stock price is $52.98, occurred on September 27, 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 255.66% to $52.86 now.
- The 52-week high stock price for SPYV is $52.98, representing a 0.23% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for SPYV is $39.51, indicating a -25.26% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Spdr Portfolio S P 500 Value Etf (SPYV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $52.91 | $52.41 | $0.4956 | 1,347,430.0 | +0.32% |
| Sep 27, 2024 | $52.98 | $52.62 | $0.36 | 1,556,297.0 | +0.34% |
| Sep 26, 2024 | $52.56 | $52.35 | $0.2099 | 1,507,293.0 | +0.56% |
| Sep 25, 2024 | $52.65 | $52.13 | $0.515 | 2,135,169.0 | -0.57% |
| Sep 24, 2024 | $52.67 | $52.41 | $0.26 | 2,197,718.0 | -0.08% |
| Sep 23, 2024 | $52.59 | $52.37 | $0.22 | 1,561,806.0 | -0.06% |
| Sep 20, 2024 | $52.62 | $52.34 | $0.2807 | 1,176,203.0 | -0.19% |
| Sep 19, 2024 | $52.90 | $52.51 | $0.39 | 1,480,403.0 | +0.73% |
| Sep 18, 2024 | $52.92 | $52.26 | $0.66 | 2,660,901.0 | -0.29% |
| Sep 17, 2024 | $52.75 | $52.30 | $0.4464 | 1,703,447.0 | -0.06% |
| Sep 16, 2024 | $52.53 | $52.21 | $0.3201 | 1,833,513.0 | +0.81% |
| Sep 13, 2024 | $52.16 | $51.79 | $0.367 | 2,176,775.0 | +0.64% |
| Sep 12, 2024 | $51.74 | $51.24 | $0.50 | 3,793,183.0 | +0.39% |
| Sep 11, 2024 | $51.59 | $50.61 | $0.976 | 3,318,968.0 | -0.25% |
| Sep 10, 2024 | $51.87 | $51.33 | $0.54 | 17,546,131.0 | -0.21% |
| Sep 09, 2024 | $51.98 | $51.39 | $0.5863 | 1,265,759.0 | +1.09% |
| Sep 06, 2024 | $51.95 | $51.13 | $0.8181 | 2,170,767.0 | -0.93% |
| Sep 05, 2024 | $52.25 | $51.50 | $0.7501 | 2,400,797.0 | -0.79% |
| Sep 04, 2024 | $52.43 | $51.93 | $0.50 | 1,878,609.0 | -0.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $52.98 | $50.61 | $2.37 | 58,493,339.0 | +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% |
Spdr Portfolio S P 500 Value Etf Stock (SPYV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.94 | $37.92 | $3.02 | 87,237,092.0 | -4.47% |
| Nov, 2022 | $40.72 | $37.31 | $3.41 | 72,626,290.0 | +5.96% |
| Oct, 2022 | $38.66 | $34.17 | $4.49 | 62,646,883.0 | +11.39% |
| Sep, 2022 | $39.38 | $34.45 | $4.93 | 58,211,333.0 | -8.95% |
| Aug, 2022 | $40.58 | $37.88 | $2.70 | 45,744,287.0 | -2.82% |
| Jul, 2022 | $39.05 | $35.90 | $3.16 | 46,375,453.0 | +5.87% |
| Jun, 2022 | $40.66 | $35.62 | $5.04 | 107,238,996.0 | -8.75% |
| May, 2022 | $41.05 | $37.64 | $3.41 | 80,718,220.0 | +1.64% |
| Apr, 2022 | $42.86 | $39.62 | $3.24 | 60,009,421.0 | -4.91% |
| Mar, 2022 | $42.49 | $39.53 | $2.96 | 97,496,434.0 | +2.61% |
| Feb, 2022 | $42.26 | $38.89 | $3.37 | 73,684,416.0 | -1.36% |
| Jan, 2022 | $42.99 | $39.43 | $3.56 | 95,712,507.0 | -1.79% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):