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 (%)
Jul 31, 2003
9.894
9.985
9.844
9.844
47,520
-0.03(-0.29%)
Jul 30, 2003
9.856
9.889
9.855
9.872
16,971
-0.07(-0.73%)
Jul 29, 2003
9.934
9.955
9.819
9.945
64,492
-0.01(-0.07%)
Jul 28, 2003
9.943
9.961
9.943
9.952
23,760
+0.00(+0.00%)
Jul 25, 2003
9.828
9.952
9.823
9.952
19,234
+0.04(+0.44%)
Jul 24, 2003
9.970
9.970
9.909
9.909
10,182
+0.04(+0.38%)
Jul 23, 2003
9.899
9.899
9.845
9.871
33,943
-0.03(-0.29%)
Jul 22, 2003
9.868
9.939
9.797
9.900
70,149
+0.06(+0.64%)
Jul 21, 2003
9.900
9.900
9.827
9.837
28,286
-0.16(-1.59%)
Jul 18, 2003
9.904
9.996
9.894
9.996
35,074
+0.13(+1.28%)
Jul 17, 2003
9.916
9.926
9.848
9.870
35,074
-0.06(-0.62%)
Jul 16, 2003
10.07
10.07
9.932
9.932
38,469
-0.11(-1.13%)
Jul 15, 2003
10.10
10.10
10.03
10.04
682,260
-0.12(-1.17%)
Jul 14, 2003
10.17
10.22
10.16
10.16
27,154
+0.11(+1.14%)
Jul 11, 2003
9.987
10.05
9.987
10.05
5,657
+0.10(+0.96%)
Jul 10, 2003
10.01
10.01
9.954
9.954
4,525
-0.15(-1.49%)
Jul 09, 2003
10.05
10.10
10.05
10.10
10,182
+0.04(+0.44%)
Jul 08, 2003
10.08
10.10
10.06
10.06
141,430
-0.04(-0.35%)
Jul 07, 2003
10.07
10.12
10.07
10.10
105,224
+0.11(+1.13%)
Jul 03, 2003
9.979
9.986
9.979
9.982
22,628
-0.05(-0.54%)
Jul 02, 2003
9.972
10.04
9.972
10.04
10,182
+0.11(+1.15%)
Jul 01, 2003
9.819
9.922
9.743
9.922
79,201
+0.01(+0.10%)
Jun 30, 2003
9.912
9.912
9.912
9.912
7,920
-0.00(-0.04%)
Jun 27, 2003
9.983
10.02
9.917
9.917
24,891
-0.05(-0.49%)
Jun 26, 2003
9.886
9.965
9.865
9.965
50,914
+0.05(+0.50%)
Jun 25, 2003
10.06
10.06
9.916
9.916
65,623
-0.08(-0.75%)
Jun 24, 2003
9.950
10.01
9.950
9.991
20,365
+0.08(+0.86%)
Jun 23, 2003
9.978
9.978
9.906
9.906
36,206
-0.17(-1.68%)
Jun 20, 2003
10.12
10.15
10.04
10.08
285,123
+0.03(+0.25%)
Jun 19, 2003
10.24
10.25
10.05
10.05
59,966
-0.18(-1.72%)
Jun 18, 2003
10.22
10.27
10.20
10.23
23,760
-0.04(-0.38%)
Jun 17, 2003
10.31
10.31
10.23
10.26
58,835
+0.07(+0.64%)
Jun 16, 2003
10.04
10.22
10.04
10.20
10,182
+0.17(+1.66%)
Jun 13, 2003
10.01
10.04
10.01
10.03
39,600
-0.03(-0.34%)
Jun 12, 2003
10.17
10.17
10.06
10.07
22,628
-0.05(-0.49%)
Jun 11, 2003
10.06
10.12
10.06
10.12
29,417
+0.16(+1.58%)
Jun 10, 2003
9.983
9.983
9.920
9.960
98,435
+0.06(+0.62%)
Jun 09, 2003
10.02
10.02
9.886
9.899
112,012
-0.18(-1.83%)
Jun 06, 2003
10.18
10.23
10.06
10.08
58,835
+0.03(+0.30%)
Jun 05, 2003
9.974
10.05
9.943
10.05
91,646
+0.04(+0.36%)
Jun 04, 2003
9.872
10.02
9.872
10.02
149,350
+0.18(+1.79%)
Jun 03, 2003
9.810
9.849
9.810
9.841
184,425
+0.06(+0.63%)
Jun 02, 2003
9.833
9.912
9.775
9.780
1,439,196
+0.10(+1.07%)
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%)
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
.