NYSEARCA:SPYV
SPDR Portfolio S&P 500 Value ETF Price (Quote)
$49.28
+0.430 (+0.88%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.22 | $49.46 | Thursday, 9th May 2024 SPYV stock ended at $49.28. This is 0.88% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.90% from a day low at $48.84 to a day high of $49.28. |
| 90 days | $46.42 | $50.20 | |
| 52 weeks | $39.51 | $50.20 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $48.87 | $49.28 | $48.84 | $49.28 | 3 261 419 |
| May 08, 2024 | $48.71 | $48.91 | $48.67 | $48.85 | 1 505 959 |
| May 07, 2024 | $48.74 | $48.88 | $48.73 | $48.80 | 1 511 670 |
| May 06, 2024 | $48.61 | $48.68 | $48.45 | $48.63 | 1 981 276 |
| May 03, 2024 | $48.44 | $48.48 | $48.10 | $48.37 | 2 757 962 |
| May 02, 2024 | $48.18 | $48.20 | $47.75 | $48.12 | 2 094 772 |
| May 01, 2024 | $47.86 | $48.37 | $47.75 | $47.86 | 4 696 521 |
| Apr 30, 2024 | $48.33 | $48.39 | $47.95 | $47.96 | 1 615 742 |
| Apr 29, 2024 | $48.36 | $48.58 | $48.33 | $48.53 | 1 350 919 |
| Apr 26, 2024 | $48.21 | $48.45 | $48.18 | $48.31 | 1 571 792 |
| Apr 25, 2024 | $48.37 | $48.50 | $48.02 | $48.42 | 2 573 821 |
| Apr 24, 2024 | $48.37 | $48.61 | $48.28 | $48.54 | 1 867 507 |
| Apr 23, 2024 | $48.37 | $48.63 | $48.28 | $48.56 | 1 527 776 |
| Apr 22, 2024 | $48.00 | $48.45 | $47.80 | $48.21 | 2 881 221 |
| Apr 19, 2024 | $47.58 | $47.90 | $47.56 | $47.84 | 3 007 107 |
| Apr 18, 2024 | $47.55 | $47.73 | $47.34 | $47.46 | 1 990 639 |
| Apr 17, 2024 | $47.58 | $47.65 | $47.22 | $47.37 | 2 222 255 |
| Apr 16, 2024 | $47.71 | $47.73 | $47.30 | $47.41 | 3 099 034 |
| Apr 15, 2024 | $48.35 | $48.44 | $47.50 | $47.64 | 3 372 607 |
| Apr 12, 2024 | $48.37 | $48.44 | $47.75 | $47.90 | 2 435 592 |
| Apr 11, 2024 | $48.87 | $48.87 | $48.34 | $48.61 | 2 019 012 |
| Apr 10, 2024 | $48.86 | $48.98 | $48.51 | $48.73 | 2 712 293 |
| Apr 09, 2024 | $49.39 | $49.46 | $49.01 | $49.40 | 2 176 949 |
| Apr 08, 2024 | $49.24 | $49.39 | $49.20 | $49.28 | 1 601 781 |
| Apr 05, 2024 | $48.95 | $49.35 | $48.86 | $49.23 | 1 800 893 |
