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 (%)
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%)
Mar 02, 2009
6.793
6.850
6.629
6.645
193,437
-0.33(-4.76%)
Feb 27, 2009
6.995
7.129
6.977
6.977
0
-0.20(-2.74%)
Feb 26, 2009
7.383
7.414
7.166
7.173
41,229
-0.07(-1.02%)
Feb 25, 2009
7.285
7.396
7.127
7.247
105,150
-0.07(-0.89%)
Feb 24, 2009
7.032
7.313
7.000
7.313
95,018
+0.32(+4.52%)
Feb 23, 2009
7.329
7.329
6.995
6.996
54,026
-0.22(-3.11%)
Feb 20, 2009
7.194
7.304
7.044
7.221
139,761
-0.10(-1.30%)
Feb 19, 2009
7.482
7.495
7.316
7.316
77,119
-0.10(-1.31%)
Feb 18, 2009
7.521
7.521
7.364
7.414
244,850
-0.06(-0.85%)
Feb 17, 2009
7.535
7.558
7.467
7.477
44,771
-0.37(-4.69%)
Feb 13, 2009
7.905
7.946
7.845
7.845
71,348
-0.09(-1.09%)
Feb 12, 2009
7.804
7.931
7.684
7.931
120,470
-0.01(-0.09%)
Feb 11, 2009
7.928
7.972
7.841
7.939
77,684
+0.06(+0.81%)
Feb 10, 2009
7.937
8.195
7.825
7.875
64,232
-0.44(-5.29%)
Feb 09, 2009
8.280
8.356
8.232
8.314
382,620
+0.05(+0.61%)
Feb 06, 2009
8.039
8.264
8.039
8.264
43,549
+0.27(+3.40%)
Feb 05, 2009
7.923
8.062
7.820
7.992
111,384
-0.02(-0.20%)
Feb 04, 2009
8.041
8.131
8.008
8.008
140,366
-0.03(-0.41%)
Feb 03, 2009
7.992
8.057
7.935
8.041
87,551
+0.09(+1.13%)
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
.