Get the Stockscreener App
52.09
0.93%
-0.49
After Hours:
52.11
0.02
+0.04%
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 February 07, 2025, is $52.09.
- 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 250.48% to $52.09 now.
- The 52-week high stock price for SPYV is $55.41, representing a 6.38% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SPYV is $46.42, indicating a -10.89% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $52.64 | $52.06 | $0.5799 | 2,250,277.0 | -0.93% |
| Feb 06, 2025 | $52.76 | $52.35 | $0.41 | 2,059,233.0 | -0.11% |
| Feb 05, 2025 | $52.65 | $52.16 | $0.485 | 2,859,971.0 | +0.38% |
| Feb 04, 2025 | $52.52 | $52.08 | $0.439 | 2,590,570.0 | +0.25% |
| Feb 03, 2025 | $52.51 | $51.75 | $0.7599 | 3,715,242.0 | -0.55% |
| Jan 31, 2025 | $53.11 | $52.51 | $0.60 | 2,364,725.0 | -0.55% |
| Jan 30, 2025 | $53.06 | $52.63 | $0.429 | 1,805,213.0 | +0.13% |
| Jan 29, 2025 | $53.09 | $52.70 | $0.3847 | 3,026,213.0 | -0.17% |
| Jan 28, 2025 | $53.20 | $52.87 | $0.33 | 3,828,704.0 | -0.36% |
| Jan 27, 2025 | $53.10 | $52.38 | $0.725 | 3,517,548.0 | +1.03% |
| Jan 24, 2025 | $52.70 | $52.48 | $0.22 | 1,768,907.0 | -0.17% |
| Jan 23, 2025 | $52.66 | $52.32 | $0.335 | 2,340,526.0 | +0.63% |
| Jan 22, 2025 | $52.46 | $52.26 | $0.2045 | 2,300,309.0 | -0.11% |
| Jan 21, 2025 | $52.40 | $52.09 | $0.31 | 2,996,452.0 | +0.71% |
| Jan 17, 2025 | $52.14 | $51.92 | $0.2177 | 1,810,391.0 | +0.66% |
| Jan 16, 2025 | $51.73 | $51.43 | $0.30 | 2,742,354.0 | +0.06% |
| Jan 15, 2025 | $51.77 | $51.46 | $0.31 | 1,928,401.0 | +1.29% |
| Jan 14, 2025 | $51.03 | $50.62 | $0.415 | 2,114,171.0 | +0.45% |
| Jan 13, 2025 | $50.78 | $50.24 | $0.5428 | 2,528,076.0 | +0.65% |
| Jan 10, 2025 | $50.96 | $50.33 | $0.6303 | 2,302,862.0 | -1.58% |
| Jan 08, 2025 | $51.23 | $50.82 | $0.415 | 1,857,479.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $52.76 | $51.75 | $1.01 | 15,725,570.0 | -0.97% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):