Get the Stockscreener App
51.12
0.87%
-0.45
Pre-market:
51.50
0.38
+0.74%
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 June 17, 2025, is $51.12.
- 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 243.95% to $51.12 now.
- The 52-week high stock price for SPYV is $55.41, representing a 8.40% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SPYV is $44.39, indicating a -13.17% 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $51.49 | $51.08 | $0.41 | 2,182,639.0 | -0.87% |
| Jun 16, 2025 | $51.77 | $51.43 | $0.3304 | 2,492,907.0 | +0.66% |
| Jun 13, 2025 | $51.64 | $51.12 | $0.525 | 5,272,053.0 | -1.00% |
| Jun 12, 2025 | $51.75 | $51.34 | $0.41 | 2,320,585.0 | +0.33% |
| Jun 11, 2025 | $51.82 | $51.39 | $0.43 | 3,770,389.0 | -0.33% |
| Jun 10, 2025 | $51.81 | $51.44 | $0.3653 | 2,404,048.0 | +0.60% |
| Jun 09, 2025 | $51.65 | $51.33 | $0.3154 | 2,742,495.0 | +0.10% |
| Jun 06, 2025 | $51.48 | $51.19 | $0.295 | 4,337,359.0 | +1.04% |
| Jun 05, 2025 | $51.18 | $50.76 | $0.4199 | 3,080,819.0 | -0.22% |
| Jun 04, 2025 | $51.24 | $50.97 | $0.275 | 1,774,262.0 | -0.27% |
| Jun 03, 2025 | $51.14 | $50.67 | $0.47 | 2,588,847.0 | +0.49% |
| Jun 02, 2025 | $50.86 | $50.29 | $0.57 | 2,769,092.0 | +0.36% |
| May 30, 2025 | $50.86 | $50.29 | $0.566 | 2,768,207.0 | -0.06% |
| May 29, 2025 | $50.75 | $50.27 | $0.48 | 2,005,068.0 | +0.46% |
| May 28, 2025 | $50.94 | $50.42 | $0.5199 | 1,875,792.0 | -0.73% |
| May 27, 2025 | $50.88 | $50.37 | $0.5102 | 1,911,471.0 | +1.66% |
| May 23, 2025 | $50.16 | $49.68 | $0.48 | 3,158,200.0 | -0.54% |
| May 22, 2025 | $50.55 | $50.10 | $0.4549 | 2,717,079.0 | -0.30% |
| May 21, 2025 | $51.12 | $50.39 | $0.73 | 2,674,136.0 | -1.83% |
| May 20, 2025 | $51.49 | $51.16 | $0.3299 | 2,234,092.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $51.82 | $50.29 | $1.53 | 37,918,134.0 | +0.87% |
| 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% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):