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 (%)
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%)
Nov 03, 2008
9.692
9.713
9.574
9.690
275,263
+0.19(+1.99%)
Oct 31, 2008
9.438
9.722
9.438
9.501
12,632
+0.05(+0.52%)
Oct 30, 2008
9.722
9.722
9.231
9.452
161,751
-0.17(-1.80%)
Oct 29, 2008
9.307
9.660
9.307
9.625
154,340
+0.28(+3.05%)
Oct 28, 2008
8.911
9.340
8.529
9.340
232,545
+0.89(+10.50%)
Oct 27, 2008
8.706
8.925
8.453
8.453
556,404
-0.45(-5.01%)
Oct 24, 2008
8.250
8.964
8.131
8.898
170,763
+0.13(+1.47%)
Oct 23, 2008
8.904
9.151
8.623
8.769
310,332
-0.19(-2.09%)
Oct 22, 2008
9.346
9.388
8.725
8.957
164,947
-0.60(-6.29%)
Oct 21, 2008
9.706
9.787
9.492
9.558
163,001
-0.20(-2.05%)
Oct 20, 2008
9.404
9.757
9.404
9.757
165,988
+0.41(+4.36%)
Oct 17, 2008
9.333
9.701
9.252
9.350
161,434
-0.00(-0.03%)
Oct 16, 2008
9.218
9.353
8.668
9.353
220,507
+0.34(+3.81%)
Oct 15, 2008
9.676
9.676
8.992
9.010
126,501
-0.88(-8.90%)
Oct 14, 2008
10.37
10.37
9.746
9.890
126,206
+0.08(+0.83%)
Oct 13, 2008
9.489
10.55
9.183
9.809
393,057
+0.91(+10.23%)
Oct 10, 2008
8.352
9.021
8.212
8.898
338,963
+0.06(+0.68%)
Oct 09, 2008
9.883
9.883
8.838
8.838
146,420
-0.95(-9.70%)
Oct 08, 2008
9.775
10.10
9.367
9.787
171,504
-0.16(-1.65%)
Oct 07, 2008
10.70
10.96
9.952
9.952
118,167
-0.72(-6.73%)
Oct 06, 2008
10.34
10.67
10.11
10.67
162,758
-0.29(-2.63%)
Oct 03, 2008
11.30
11.44
10.96
10.96
203,309
-0.14(-1.25%)
Oct 02, 2008
11.67
11.67
11.10
11.10
41,207
-0.46(-3.98%)
Oct 01, 2008
11.60
11.60
11.27
11.56
62,495
+0.14(+1.21%)
Sep 30, 2008
11.31
11.54
11.22
11.42
14,821
+0.26(+2.34%)
Sep 29, 2008
11.94
11.94
10.84
11.16
164,823
-0.73(-6.17%)
Sep 26, 2008
11.74
12.10
11.43
11.89
0
+0.03(+0.22%)
Sep 25, 2008
11.77
11.86
11.77
11.86
8,740
+0.28(+2.39%)
Sep 24, 2008
11.59
11.66
11.57
11.59
16,072
-0.07(-0.59%)
Sep 23, 2008
11.79
11.84
11.60
11.66
126,783
-0.17(-1.41%)
Sep 22, 2008
11.94
12.19
11.82
11.82
192,956
-0.33(-2.75%)
Sep 19, 2008
12.64
13.79
12.09
12.16
0
+0.33(+2.80%)
Sep 18, 2008
10.90
11.85
10.90
11.83
240,052
+0.61(+5.39%)
Sep 17, 2008
11.55
11.65
11.22
11.22
152,614
-0.59(-4.96%)
Sep 16, 2008
11.29
11.81
10.29
11.81
191,264
+0.17(+1.48%)
Sep 15, 2008
11.50
11.97
11.50
11.63
246,151
-0.59(-4.81%)
Sep 12, 2008
12.14
12.22
12.10
12.22
98,271
+0.16(+1.36%)
Sep 11, 2008
11.96
12.14
11.88
12.06
48,567
-0.03(-0.22%)
Sep 10, 2008
12.13
12.15
12.06
12.08
57,369
-0.01(-0.09%)
Sep 09, 2008
12.44
12.52
12.09
12.09
33,762
-0.34(-2.74%)
Sep 08, 2008
12.64
12.64
12.37
12.44
10,126
+0.29(+2.37%)
Sep 05, 2008
11.92
12.15
11.92
12.15
0
+0.00(+0.03%)
Sep 04, 2008
12.36
12.36
12.10
12.14
14,307
-0.28(-2.25%)
Sep 03, 2008
12.38
12.45
12.35
12.42
42,010
+0.07(+0.59%)
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
.