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
)
49.24
+0.07 (+0.14%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2009
7.463
7.574
7.463
7.520
19,766
+0.12(+1.67%)
Mar 30, 2009
7.537
7.537
7.350
7.396
126,014
-0.42(-5.42%)
Mar 26, 2009
7.797
7.843
7.682
7.820
112,001
+0.11(+1.42%)
Mar 25, 2009
7.717
7.794
7.491
7.710
61,239
+0.10(+1.37%)
Mar 24, 2009
7.677
7.778
7.603
7.606
121,324
-0.14(-1.85%)
Mar 23, 2009
7.525
7.749
7.513
7.749
95,182
+0.52(+7.24%)
Mar 20, 2009
7.414
7.426
7.226
7.226
71,954
-0.24(-3.27%)
Mar 19, 2009
7.707
7.707
7.470
7.470
152,128
-0.14(-1.84%)
Mar 18, 2009
7.399
7.680
7.313
7.610
128,571
+0.21(+2.84%)
Mar 17, 2009
7.161
7.399
7.161
7.399
53,234
+0.21(+2.90%)
Mar 16, 2009
7.304
7.402
7.191
7.191
200,254
-0.03(-0.44%)
Mar 13, 2009
7.171
7.233
7.065
7.222
0
+0.11(+1.54%)
Mar 12, 2009
6.850
7.166
6.791
7.113
427,934
+0.27(+3.95%)
Mar 11, 2009
6.920
6.924
6.768
6.843
129,476
+0.06(+0.83%)
Mar 10, 2009
6.514
6.790
6.514
6.786
744,410
+0.40(+6.31%)
Mar 09, 2009
6.484
6.491
6.358
6.383
197,538
+0.05(+0.75%)
Mar 06, 2009
6.440
6.531
6.240
6.335
0
-0.07(-1.08%)
Mar 05, 2009
6.526
6.553
6.384
6.404
82,278
-0.28(-4.15%)
Mar 04, 2009
6.661
6.687
6.580
6.682
11,144
+0.04(+0.56%)
Mar 02, 2009
6.793
6.850
6.629
6.645
193,437
-0.33(-4.76%)
Feb 27, 2009
6.995
7.129
6.977
6.977
0
-0.20(-2.74%)
Feb 26, 2009
7.383
7.414
7.166
7.173
41,229
-0.07(-1.02%)
Feb 25, 2009
7.285
7.396
7.127
7.247
105,150
-0.07(-0.89%)
Feb 24, 2009
7.032
7.313
7.000
7.313
95,018
+0.32(+4.52%)
Feb 23, 2009
7.329
7.329
6.995
6.996
54,026
-0.22(-3.11%)
Feb 20, 2009
7.194
7.304
7.044
7.221
139,761
-0.10(-1.30%)
Feb 19, 2009
7.482
7.495
7.316
7.316
77,119
-0.10(-1.31%)
Feb 18, 2009
7.521
7.521
7.364
7.414
244,850
-0.06(-0.85%)
Feb 17, 2009
7.535
7.558
7.467
7.477
44,771
-0.37(-4.69%)
Feb 13, 2009
7.905
7.946
7.845
7.845
71,348
-0.09(-1.09%)
Feb 12, 2009
7.804
7.931
7.684
7.931
120,470
-0.01(-0.09%)
Feb 11, 2009
7.928
7.972
7.841
7.939
77,684
+0.06(+0.81%)
Feb 10, 2009
7.937
8.195
7.825
7.875
64,232
-0.44(-5.29%)
Feb 09, 2009
8.280
8.356
8.232
8.314
382,620
+0.05(+0.61%)
Feb 06, 2009
8.039
8.264
8.039
8.264
43,549
+0.27(+3.40%)
Feb 05, 2009
7.923
8.062
7.820
7.992
111,384
-0.02(-0.20%)
Feb 04, 2009
8.041
8.131
8.008
8.008
140,366
-0.03(-0.41%)
Feb 03, 2009
7.992
8.057
7.935
8.041
87,551
+0.09(+1.13%)
Feb 02, 2009
7.825
7.981
7.825
7.951
46,960
+0.00(+0.00%)
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%)
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
.