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 29, 2009
8.585
8.674
8.540
8.674
39,600
+0.13(+1.55%)
May 28, 2009
8.469
8.541
8.367
8.541
79,382
+0.10(+1.24%)
May 27, 2009
8.570
8.587
8.427
8.436
78,228
-0.15(-1.76%)
May 26, 2009
8.329
8.598
8.329
8.587
107,668
+0.14(+1.70%)
May 22, 2009
8.414
8.477
8.389
8.444
54,343
+0.04(+0.46%)
May 21, 2009
8.421
8.437
8.339
8.405
72,220
-0.10(-1.21%)
May 20, 2009
8.690
8.695
8.508
8.508
57,053
-0.07(-0.76%)
May 19, 2009
8.593
8.661
8.569
8.573
28,993
-0.02(-0.21%)
May 18, 2009
8.451
8.591
8.451
8.591
151,472
+0.25(+2.94%)
May 15, 2009
8.435
8.451
8.334
8.345
38,350
-0.11(-1.34%)
May 14, 2009
8.388
8.497
8.359
8.458
66,432
+0.10(+1.16%)
May 13, 2009
8.437
8.501
8.357
8.361
85,486
-0.22(-2.51%)
May 12, 2009
8.559
8.639
8.478
8.577
222,922
+0.01(+0.17%)
May 11, 2009
8.676
8.676
8.563
8.563
546,855
-0.23(-2.65%)
May 08, 2009
8.669
8.796
8.630
8.796
267,699
+0.26(+3.09%)
May 07, 2009
8.741
8.741
8.492
8.532
412,999
-0.09(-1.05%)
May 06, 2009
8.520
8.623
8.478
8.623
1,036,917
+0.22(+2.57%)
May 05, 2009
8.468
8.474
8.389
8.407
266,483
-0.04(-0.52%)
May 04, 2009
8.250
8.451
8.250
8.451
194,891
+0.31(+3.84%)
May 01, 2009
8.094
8.177
8.064
8.138
163,482
+0.02(+0.20%)
Apr 30, 2009
8.227
8.258
8.087
8.122
119,322
+0.00(+0.02%)
Apr 29, 2009
8.075
8.175
8.075
8.121
78,986
+0.15(+1.93%)
Apr 28, 2009
7.926
8.043
7.905
7.967
114,858
-0.02(-0.20%)
Apr 27, 2009
8.038
8.094
7.972
7.983
54,914
-0.06(-0.79%)
Apr 24, 2009
8.029
8.122
7.988
8.046
175,735
+0.06(+0.73%)
Apr 23, 2009
7.923
7.997
7.836
7.988
282,827
+0.11(+1.35%)
Apr 22, 2009
8.033
8.038
7.882
7.882
58,540
-0.10(-1.26%)
Apr 21, 2009
7.797
7.983
7.787
7.983
57,647
+0.18(+2.26%)
Apr 20, 2009
8.016
8.052
7.806
7.806
95,935
-0.42(-5.09%)
Apr 17, 2009
8.168
8.228
8.101
8.225
256,102
+0.09(+1.11%)
Apr 16, 2009
8.099
8.160
7.972
8.135
63,366
+0.15(+1.84%)
Apr 15, 2009
7.848
7.988
7.840
7.988
78,001
+0.11(+1.35%)
Apr 14, 2009
7.956
8.046
7.877
7.882
101,433
-0.20(-2.51%)
Apr 13, 2009
7.973
8.131
7.949
8.085
1,655,941
+0.05(+0.57%)
Apr 09, 2009
7.954
8.039
7.924
8.039
81,865
+0.33(+4.31%)
Apr 08, 2009
7.702
7.744
7.637
7.707
169,761
-0.03(-0.34%)
Apr 07, 2009
7.732
7.762
7.677
7.733
173,116
-0.12(-1.57%)
Apr 06, 2009
7.832
7.857
7.749
7.857
120,713
-0.02(-0.20%)
Apr 03, 2009
7.818
7.873
7.758
7.873
60,769
+0.08(+1.02%)
Apr 02, 2009
7.834
7.928
7.794
7.794
114,026
+0.17(+2.18%)
Apr 01, 2009
7.484
7.663
7.484
7.627
40,929
+0.11(+1.43%)
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%)
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
.