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
)
48.61
-0.18 (-0.37%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 30, 2003
9.692
9.698
9.666
9.676
12,445
+0.14(+1.52%)
May 29, 2003
9.685
9.685
9.531
9.531
24,891
-0.08(-0.80%)
May 28, 2003
9.634
9.634
9.608
9.608
49,783
+0.04(+0.43%)
May 27, 2003
9.444
9.567
9.444
9.567
18,103
+0.15(+1.62%)
May 23, 2003
9.369
9.414
9.369
9.414
4,525
+0.02(+0.20%)
May 22, 2003
9.351
9.395
9.351
9.395
59,966
+0.11(+1.14%)
May 21, 2003
9.247
9.289
9.247
9.289
3,394
+0.13(+1.45%)
May 20, 2003
9.223
9.249
9.156
9.156
38,469
-0.20(-2.17%)
May 19, 2003
9.360
9.360
9.360
9.360
1,131
-0.06(-0.65%)
May 16, 2003
9.419
9.421
9.419
9.421
2,262
+0.02(+0.19%)
May 15, 2003
9.438
9.438
9.403
9.403
2,262
-0.01(-0.13%)
May 14, 2003
9.414
9.415
9.414
9.415
2,262
+0.02(+0.26%)
May 13, 2003
9.374
9.432
9.366
9.391
50,914
-0.02(-0.19%)
May 12, 2003
9.276
9.408
9.276
9.408
13,577
+0.15(+1.67%)
May 09, 2003
9.223
9.274
9.223
9.254
11,314
+0.06(+0.61%)
May 08, 2003
9.204
9.226
9.198
9.198
6,788
-0.08(-0.87%)
May 07, 2003
9.276
9.325
9.227
9.278
18,103
-0.04(-0.38%)
May 06, 2003
9.324
9.334
9.314
9.314
21,497
+0.05(+0.55%)
May 05, 2003
9.256
9.276
9.256
9.262
7,920
-0.07(-0.74%)
May 02, 2003
9.209
9.331
9.209
9.331
4,525
+0.16(+1.79%)
May 01, 2003
9.035
9.167
9.035
9.167
18,103
+0.01(+0.06%)
Apr 30, 2003
9.114
9.162
9.114
9.162
5,657
+0.04(+0.40%)
Apr 29, 2003
9.146
9.146
9.087
9.126
9,051
+0.01(+0.08%)
Apr 28, 2003
8.962
9.118
8.962
9.118
20,365
+0.17(+1.94%)
Apr 25, 2003
9.064
9.064
8.945
8.945
15,840
-0.11(-1.26%)
Apr 24, 2003
9.079
9.120
9.043
9.059
22,628
-0.05(-0.58%)
Apr 23, 2003
9.084
9.112
9.084
9.112
29,417
+0.09(+1.03%)
Apr 22, 2003
8.866
9.019
8.866
9.019
28,286
+0.27(+3.08%)
Apr 21, 2003
8.750
8.750
8.750
8.750
0
+0.00(+0.00%)
Apr 17, 2003
8.750
8.750
8.750
8.750
6,788
+0.01(+0.15%)
Apr 16, 2003
8.904
8.904
8.731
8.737
18,103
-0.09(-1.05%)
Apr 15, 2003
8.791
8.847
8.788
8.829
237,603
+0.08(+0.93%)
Apr 14, 2003
8.672
8.748
8.672
8.748
240,997
+0.14(+1.67%)
Apr 11, 2003
8.743
8.743
8.604
8.604
72,412
+0.03(+0.33%)
Apr 10, 2003
8.591
8.591
8.576
8.576
2,262
-0.06(-0.72%)
Apr 09, 2003
8.750
8.750
8.605
8.638
48,652
-0.05(-0.63%)
Apr 08, 2003
8.649
8.715
8.623
8.692
7,920
-0.14(-1.54%)
Apr 07, 2003
8.867
8.890
8.829
8.829
66,755
+0.13(+1.46%)
Apr 04, 2003
8.697
8.701
8.697
8.701
5,657
+0.01(+0.13%)
Apr 03, 2003
8.674
8.697
8.635
8.690
12,445
+0.00(+0.04%)
Apr 02, 2003
8.677
8.732
8.677
8.686
128,984
+0.19(+2.27%)
Apr 01, 2003
8.373
8.498
8.373
8.494
35,074
+0.08(+1.01%)
Mar 31, 2003
8.361
8.409
8.361
8.409
11,314
-0.13(-1.54%)
Mar 28, 2003
8.540
8.540
8.540
8.540
4,525
-0.04(-0.49%)
Mar 27, 2003
8.583
8.583
8.583
8.583
0
+0.00(+0.00%)
Mar 26, 2003
8.584
8.616
8.573
8.583
28,286
-0.05(-0.54%)
Mar 25, 2003
8.571
8.670
8.558
8.630
66,755
+0.05(+0.58%)
Mar 24, 2003
8.580
8.580
8.580
8.580
1,131
-0.20(-2.31%)
Mar 21, 2003
8.671
8.783
8.671
8.783
23,760
+0.11(+1.22%)
Mar 20, 2003
8.606
8.677
8.606
8.677
13,577
+0.03(+0.34%)
Mar 19, 2003
8.586
8.648
8.575
8.648
47,520
+0.11(+1.34%)
Mar 18, 2003
8.538
8.538
8.509
8.534
7,920
+0.00(+0.02%)
Mar 17, 2003
8.439
8.532
8.439
8.532
4,525
+0.22(+2.70%)
Mar 14, 2003
8.319
8.319
8.308
8.308
14,708
+0.09(+1.05%)
Mar 13, 2003
8.126
8.221
8.111
8.221
15,840
+0.20(+2.54%)
Mar 12, 2003
7.999
8.018
7.927
8.018
134,641
-0.08(-0.96%)
Mar 11, 2003
8.114
8.114
8.096
8.096
2,262
+0.01(+0.15%)
Mar 10, 2003
8.237
8.237
8.083
8.083
27,154
-0.19(-2.33%)
Mar 07, 2003
8.175
8.276
8.175
8.276
9,051
+0.03(+0.34%)
Mar 06, 2003
8.300
8.300
8.248
8.248
4,525
-0.05(-0.54%)
Mar 05, 2003
8.287
8.293
8.251
8.293
116,538
+0.03(+0.36%)
Mar 04, 2003
8.263
8.270
8.263
8.263
7,920
-0.18(-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
.