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 (%)
Aug 31, 2009
9.554
9.561
9.537
9.540
45,020
-0.09(-0.97%)
Aug 28, 2009
9.685
9.685
9.629
9.634
7,637
-0.02(-0.24%)
Aug 27, 2009
9.637
9.657
9.540
9.657
24,094
+0.04(+0.40%)
Aug 26, 2009
9.614
9.663
9.607
9.619
17,226
-0.02(-0.25%)
Aug 25, 2009
9.653
9.724
9.634
9.643
30,746
+0.05(+0.48%)
Aug 24, 2009
9.655
9.701
9.593
9.597
32,223
-0.01(-0.07%)
Aug 21, 2009
9.545
9.619
9.545
9.604
34,797
+0.17(+1.82%)
Aug 20, 2009
9.356
9.434
9.356
9.432
31,505
+0.10(+1.08%)
Aug 19, 2009
9.245
9.344
9.243
9.331
45,387
+0.05(+0.57%)
Aug 18, 2009
9.224
9.279
9.219
9.279
38,435
+0.08(+0.84%)
Aug 17, 2009
9.225
9.231
9.185
9.202
72,582
-0.20(-2.08%)
Aug 14, 2009
9.441
9.441
9.304
9.397
64,809
-0.03(-0.34%)
Aug 13, 2009
9.381
9.441
9.381
9.429
14,069
+0.03(+0.34%)
Aug 12, 2009
9.294
9.424
9.294
9.397
52,374
+0.09(+0.97%)
Aug 11, 2009
9.411
9.411
9.294
9.307
58,755
-0.13(-1.39%)
Aug 10, 2009
9.425
9.457
9.400
9.438
85,424
-0.02(-0.21%)
Aug 07, 2009
9.432
9.527
9.395
9.457
75,150
+0.13(+1.40%)
Aug 06, 2009
9.353
9.357
9.289
9.326
23,788
-0.03(-0.28%)
Aug 05, 2009
9.369
9.376
9.280
9.353
12,960
+0.04(+0.40%)
Aug 04, 2009
9.268
9.351
9.265
9.315
31,176
+0.02(+0.18%)
Aug 03, 2009
9.280
9.310
9.252
9.298
40,171
+0.11(+1.23%)
Jul 31, 2009
9.167
9.209
9.156
9.185
164,721
+0.00(+0.02%)
Jul 30, 2009
9.156
9.241
9.156
9.183
33,247
+0.17(+1.84%)
Jul 29, 2009
9.024
9.026
9.011
9.017
5,696
-0.06(-0.68%)
Jul 28, 2009
9.070
9.110
9.019
9.079
43,820
-0.02(-0.25%)
Jul 27, 2009
9.081
9.110
9.062
9.101
30,464
+0.05(+0.51%)
Jul 24, 2009
8.990
9.055
8.985
9.055
47,396
+0.03(+0.37%)
Jul 23, 2009
8.850
9.055
8.850
9.022
38,180
+0.19(+2.20%)
Jul 22, 2009
8.789
8.882
8.789
8.828
30,582
-0.02(-0.22%)
Jul 21, 2009
8.868
8.868
8.783
8.847
43,685
+0.03(+0.36%)
Jul 20, 2009
8.769
8.815
8.730
8.815
37,354
+0.09(+1.01%)
Jul 17, 2009
8.709
8.745
8.690
8.727
31,363
-0.05(-0.52%)
Jul 16, 2009
8.644
8.775
8.640
8.773
85,107
+0.08(+0.96%)
Jul 15, 2009
8.538
8.690
8.538
8.690
102,774
+0.25(+2.95%)
Jul 14, 2009
8.416
8.441
8.373
8.441
235,131
+0.04(+0.44%)
Jul 13, 2009
8.218
8.403
7.969
8.403
920,095
+0.22(+2.74%)
Jul 10, 2009
8.165
8.181
8.140
8.179
44,799
-0.04(-0.49%)
Jul 09, 2009
8.251
8.251
8.209
8.220
18,216
-0.01(-0.11%)
Jul 08, 2009
8.264
8.290
8.128
8.228
132,735
-0.02(-0.30%)
Jul 07, 2009
8.380
8.380
8.253
8.253
76,977
-0.14(-1.66%)
Jul 06, 2009
8.331
8.393
8.308
8.393
23,053
+0.01(+0.06%)
Jul 02, 2009
8.495
8.495
8.370
8.388
78,465
-0.21(-2.43%)
Jul 01, 2009
8.594
8.663
8.594
8.596
113,099
+0.04(+0.50%)
Jun 30, 2009
8.612
8.626
8.499
8.554
75,733
-0.07(-0.80%)
Jun 29, 2009
8.559
8.623
8.525
8.623
72,237
+0.09(+1.06%)
Jun 26, 2009
8.513
8.538
8.488
8.532
63,230
-0.01(-0.06%)
Jun 25, 2009
8.405
8.538
8.405
8.538
72,435
+0.17(+2.05%)
Jun 24, 2009
8.412
8.465
8.359
8.366
61,030
+0.02(+0.19%)
Jun 23, 2009
8.340
8.350
8.290
8.350
20,671
-0.02(-0.27%)
Jun 22, 2009
8.460
8.460
8.342
8.373
21,576
-0.18(-2.12%)
Jun 19, 2009
8.610
8.610
8.527
8.554
71,891
-0.06(-0.66%)
Jun 18, 2009
8.536
8.628
8.536
8.610
47,588
+0.09(+1.04%)
Jun 17, 2009
8.550
8.571
8.483
8.522
48,895
-0.04(-0.43%)
Jun 16, 2009
8.746
8.746
8.559
8.559
122,699
-0.10(-1.16%)
Jun 15, 2009
8.773
8.773
8.639
8.660
16,654
-0.22(-2.51%)
Jun 12, 2009
8.799
8.882
8.798
8.882
48,278
-0.01(-0.12%)
Jun 11, 2009
8.812
8.941
8.794
8.893
135,088
+0.13(+1.49%)
Jun 10, 2009
8.801
8.801
8.699
8.762
36,104
-0.04(-0.42%)
Jun 09, 2009
8.828
8.840
8.771
8.799
62,506
+0.01(+0.08%)
Jun 08, 2009
8.748
8.842
8.709
8.792
14,827
-0.02(-0.20%)
Jun 05, 2009
8.920
8.923
8.768
8.810
63,440
+0.01(+0.08%)
Jun 04, 2009
8.730
8.826
8.718
8.803
26,125
+0.08(+0.94%)
Jun 03, 2009
8.789
8.789
8.663
8.721
56,063
-0.14(-1.55%)
Jun 02, 2009
8.847
8.879
8.813
8.858
44,929
-0.01(-0.10%)
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
.