Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 Value Portfolio ETF
(NY:
SPYV
)
49.38
+0.78 (+1.60%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
8.163
8.165
7.928
7.951
0
-0.18(-2.22%)
Jan 29, 2009
8.264
8.296
8.131
8.131
398,172
-0.29(-3.40%)
Jan 28, 2009
8.359
8.425
8.281
8.418
191,898
+0.25(+3.10%)
Jan 27, 2009
8.128
8.179
8.096
8.165
256,130
+0.09(+1.14%)
Jan 26, 2009
8.094
8.220
8.009
8.073
152,575
+0.00(+0.04%)
Jan 23, 2009
7.808
8.078
7.792
8.069
132,011
+0.06(+0.79%)
Jan 22, 2009
7.993
8.062
7.831
8.006
225,417
-0.13(-1.65%)
Jan 21, 2009
7.893
8.140
7.749
8.140
65,697
+0.38(+4.95%)
Jan 20, 2009
8.096
8.103
7.751
7.756
156,987
-0.48(-5.88%)
Jan 16, 2009
8.280
8.280
8.087
8.241
121,047
+0.07(+0.87%)
Jan 15, 2009
8.066
8.266
7.947
8.170
114,117
-0.05(-0.56%)
Jan 14, 2009
8.375
8.375
8.197
8.216
101,999
-0.29(-3.39%)
Jan 13, 2009
8.464
8.531
8.428
8.504
38,067
-0.00(-0.04%)
Jan 12, 2009
8.610
8.628
8.456
8.508
122,484
-0.20(-2.33%)
Jan 09, 2009
8.927
8.927
8.693
8.711
60,436
-0.17(-1.87%)
Jan 08, 2009
8.854
8.877
8.782
8.877
44,759
+0.01(+0.14%)
Jan 07, 2009
9.003
9.003
8.826
8.865
134,132
-0.26(-2.83%)
Jan 06, 2009
9.169
9.241
9.091
9.123
90,232
+0.05(+0.55%)
Jan 05, 2009
9.142
9.174
9.040
9.073
496,256
-0.06(-0.63%)
Jan 02, 2009
8.882
9.130
8.882
9.130
0
+0.19(+2.10%)
Jan 01, 2009
8.794
8.984
8.794
8.943
0
+0.00(+0.00%)
Dec 31, 2008
8.794
8.984
8.794
8.943
78,674
+0.15(+1.69%)
Dec 30, 2008
8.660
8.794
8.626
8.794
180,425
+0.21(+2.49%)
Dec 29, 2008
8.624
8.626
8.464
8.580
362,056
-0.05(-0.53%)
Dec 26, 2008
8.688
8.688
8.557
8.626
85,214
+0.07(+0.83%)
Dec 24, 2008
8.654
8.654
8.495
8.555
274,793
+0.03(+0.33%)
Dec 23, 2008
8.670
8.670
8.497
8.527
136,536
-0.05(-0.54%)
Dec 22, 2008
8.674
8.679
8.485
8.573
238,310
-0.16(-1.80%)
Dec 19, 2008
8.808
8.953
8.690
8.730
485,429
-0.07(-0.80%)
Dec 18, 2008
9.130
9.130
8.791
8.801
529,153
-0.27(-2.98%)
Dec 17, 2008
9.015
9.201
8.997
9.072
190,699
-0.10(-1.08%)
Dec 16, 2008
8.752
9.171
8.752
9.171
178,621
+0.47(+5.39%)
Dec 15, 2008
8.902
8.902
8.593
8.702
124,996
-0.09(-0.99%)
Dec 12, 2008
8.633
8.840
8.612
8.789
99,804
+0.05(+0.53%)
Dec 11, 2008
8.937
9.054
8.716
8.743
211,534
-0.34(-3.70%)
Dec 10, 2008
9.024
9.100
8.932
9.079
307,894
+0.12(+1.38%)
Dec 09, 2008
9.165
9.201
8.906
8.955
222,781
-0.21(-2.33%)
Dec 08, 2008
8.923
9.245
8.923
9.168
253,290
+0.35(+4.01%)
Dec 05, 2008
8.398
8.858
8.303
8.815
169,512
+0.30(+3.51%)
Dec 04, 2008
8.628
8.815
8.412
8.517
82,923
-0.30(-3.43%)
Dec 03, 2008
8.479
8.819
8.354
8.819
369,359
+0.39(+4.66%)
Dec 02, 2008
8.251
8.484
8.193
8.426
208,061
+0.30(+3.63%)
Dec 01, 2008
8.745
8.745
8.131
8.131
143,399
-0.83(-9.27%)
Nov 28, 2008
8.838
8.962
8.836
8.962
69,408
+0.16(+1.83%)
Nov 26, 2008
8.349
8.801
8.349
8.801
120,747
+0.22(+2.55%)
Nov 25, 2008
8.676
8.676
8.339
8.582
98,633
+0.15(+1.76%)
Nov 24, 2008
8.043
8.566
8.043
8.433
119,118
+0.60(+7.65%)
Nov 21, 2008
7.626
7.834
7.279
7.834
444,674
+0.40(+5.32%)
Nov 20, 2008
7.901
7.954
7.367
7.438
102,808
-0.61(-7.62%)
Nov 19, 2008
8.497
8.497
8.027
8.052
153,842
-0.46(-5.41%)
Nov 18, 2008
8.414
8.561
8.283
8.513
64,916
+0.05(+0.56%)
Nov 17, 2008
8.570
8.747
8.465
8.465
85,293
-0.21(-2.36%)
Nov 14, 2008
8.926
9.009
8.670
8.670
127,360
-0.39(-4.29%)
Nov 13, 2008
8.580
9.059
8.266
9.059
157,519
+0.55(+6.42%)
Nov 12, 2008
8.792
8.856
8.485
8.513
123,751
-0.45(-5.01%)
Nov 11, 2008
8.911
9.095
8.819
8.962
252,679
-0.17(-1.84%)
Nov 10, 2008
9.425
10.08
9.037
9.130
243,492
-0.05(-0.58%)
Nov 07, 2008
9.109
9.206
9.051
9.183
151,126
+0.20(+2.23%)
Nov 06, 2008
9.510
9.510
8.983
8.983
116,736
-0.47(-4.96%)
Nov 05, 2008
9.977
9.984
9.452
9.452
317,370
-0.61(-6.06%)
Nov 04, 2008
9.867
10.06
9.830
10.06
131,156
+0.37(+3.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.