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
)
50.09
+0.14 (+0.28%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2002
8.083
8.236
8.003
8.236
6,788
-0.24(-2.88%)
Sep 27, 2002
8.480
8.480
8.480
8.480
2,262
-0.09(-1.10%)
Sep 26, 2002
8.508
8.575
8.508
8.575
11,314
+0.20(+2.37%)
Sep 25, 2002
8.405
8.405
8.376
8.376
3,394
+0.22(+2.74%)
Sep 24, 2002
8.131
8.152
8.131
8.152
28,286
-0.15(-1.82%)
Sep 23, 2002
8.264
8.317
8.197
8.304
22,628
-0.14(-1.62%)
Sep 20, 2002
8.533
8.533
8.441
8.441
2,262
+0.00(+0.00%)
Sep 19, 2002
8.571
8.571
8.441
8.441
56,572
-0.27(-3.05%)
Sep 18, 2002
8.617
8.706
8.617
8.706
13,577
-0.08(-0.94%)
Sep 17, 2002
9.015
9.015
8.788
8.788
5,657
-0.06(-0.73%)
Sep 16, 2002
8.852
8.852
8.852
8.852
3,394
-0.07(-0.76%)
Sep 13, 2002
8.920
8.920
8.920
8.920
0
+0.00(+0.00%)
Sep 12, 2002
9.005
9.005
8.920
8.920
2,262
-0.25(-2.74%)
Sep 11, 2002
9.258
9.258
9.171
9.171
18,103
+0.09(+1.01%)
Sep 10, 2002
9.080
9.080
9.080
9.080
4,525
-0.05(-0.53%)
Sep 09, 2002
8.925
9.128
8.925
9.128
21,497
+0.21(+2.38%)
Sep 06, 2002
8.916
8.916
8.916
8.916
0
+0.00(+0.00%)
Sep 05, 2002
8.905
8.965
8.905
8.916
6,788
-0.00(-0.04%)
Sep 04, 2002
8.874
8.920
8.866
8.920
16,971
+0.05(+0.55%)
Sep 03, 2002
9.024
9.024
8.871
8.871
9,051,551
-0.42(-4.48%)
Aug 30, 2002
9.220
9.363
9.220
9.287
13,577
+0.00(+0.01%)
Aug 29, 2002
9.179
9.286
9.159
9.286
71,280
+0.03(+0.36%)
Aug 28, 2002
9.293
9.295
9.253
9.253
26,023
-0.21(-2.23%)
Aug 27, 2002
9.572
9.572
9.464
9.464
2,262
+0.10(+1.08%)
Aug 26, 2002
9.444
9.444
9.363
9.363
18,103
-0.05(-0.53%)
Aug 23, 2002
9.445
9.500
9.400
9.413
33,943
-0.09(-0.94%)
Aug 22, 2002
9.430
9.563
9.430
9.502
30,548
+0.13(+1.42%)
Aug 21, 2002
9.523
9.523
9.369
9.369
42,994
-0.07(-0.69%)
Aug 20, 2002
9.466
9.466
9.368
9.434
12,445
+0.10(+1.07%)
Aug 16, 2002
9.377
9.377
9.300
9.334
30,548
-0.05(-0.56%)
Aug 15, 2002
9.351
9.408
9.342
9.386
37,337
+0.06(+0.60%)
Aug 14, 2002
8.872
9.331
8.872
9.331
21,497
+0.14(+1.53%)
Aug 13, 2002
9.068
9.247
9.068
9.190
57,703
+0.05(+0.54%)
Aug 12, 2002
9.141
9.141
9.141
9.141
11,314
+0.25(+2.85%)
Aug 07, 2002
8.684
8.887
8.684
8.887
31,680
+0.03(+0.38%)
Aug 06, 2002
8.701
8.853
8.701
8.853
14,708
+0.36(+4.26%)
Aug 05, 2002
8.648
8.648
8.492
8.492
79,201
-0.27(-3.05%)
Aug 02, 2002
8.989
8.989
8.759
8.759
22,628
-0.17(-1.93%)
Aug 01, 2002
9.121
9.170
8.931
8.931
31,680
-0.12(-1.31%)
Jul 31, 2002
9.068
9.094
8.944
9.050
31,680
+0.05(+0.53%)
Jul 30, 2002
8.949
9.046
8.949
9.002
21,497
+0.05(+0.59%)
Jul 29, 2002
8.837
9.046
8.837
8.949
71,280
+0.43(+5.03%)
Jul 26, 2002
8.426
8.533
8.426
8.520
5,657
+0.12(+1.47%)
Jul 25, 2002
8.374
8.606
8.374
8.396
46,389
-0.04(-0.42%)
Jul 24, 2002
7.886
8.432
7.886
8.432
41,863
+0.53(+6.65%)
Jul 23, 2002
7.946
7.946
7.853
7.906
80,332
-0.30(-3.69%)
Jul 22, 2002
8.365
8.365
8.089
8.209
81,463
-0.25(-2.95%)
Jul 19, 2002
8.489
8.564
8.436
8.458
35,074
-0.54(-5.99%)
Jul 17, 2002
9.209
9.209
8.997
8.997
69,018
-0.19(-2.02%)
Jul 12, 2002
9.258
9.258
9.174
9.183
6,788
+0.05(+0.58%)
Jul 11, 2002
9.209
9.209
8.984
9.130
112,012
-0.03(-0.37%)
Jul 10, 2002
9.532
9.532
9.164
9.164
65,623
-0.61(-6.21%)
Jul 09, 2002
9.771
9.771
9.771
9.771
0
+0.00(+0.00%)
Jul 08, 2002
9.771
9.771
9.771
9.771
2,262
+0.15(+1.52%)
Jul 05, 2002
9.625
9.625
9.625
9.625
4,525
+0.10(+1.07%)
Jul 04, 2002
9.522
9.523
9.411
9.523
11,314
+0.00(+0.00%)
Jul 03, 2002
9.522
9.523
9.411
9.523
11,314
-0.04(-0.46%)
Jul 02, 2002
9.567
9.567
9.567
9.567
3,394
-0.32(-3.26%)
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
.