SPDR S&P 500 Value ETF (based on S&P 500 Value Index--symbol: SVX) Historical Stock Prices

(ETF)
SPYV 
$107.89
*  
0.15
0.14%
Get SPYV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SPYV now


Community Rating:
View:    SPYV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 107.79 108.16 107.732 107.89 10,099
12/01/2016 108.11 108.37 107.74 108.04 43,269
11/30/2016 107.67 108.05 107.66 107.66 20,235
11/29/2016 107.19 107.475 106.8 107.24 9,547
11/28/2016 107.34 107.5395 106.98 107.1 8,811
11/25/2016 107.54 107.82 107.4044 107.82 4,020
11/23/2016 106.97 107.41 106.8968 107.41 7,750
11/22/2016 107.08 107.16 106.5613 107.07 26,913
11/21/2016 106.52 106.82 106.3732 106.82 23,325
11/18/2016 106.57 106.57 105.8601 105.95 20,379
11/17/2016 106.0568 106.26 105.8987 105.991 5,035
11/16/2016 106.28 106.3012 105.6001 105.89 6,981
11/15/2016 106.3 106.372 105.59 106.372 17,033
11/14/2016 105.3009 105.84 105.174 105.73 13,219
11/11/2016 104.61 105.0099 104.1801 104.9346 12,102
11/10/2016 104.64 105.55 104.3391 105.22 13,161
11/09/2016 101.4 104.35 101.4 104.07 16,037
11/08/2016 102.1409 102.4556 102.1409 102.235 16,980
11/07/2016 101.16 101.94 101.16 101.94 9,123
11/04/2016 99.98 100.3581 99.8708 99.8749 4,994
11/03/2016 100.33 100.53 99.65 99.65 15,832
11/02/2016 100.32 100.43 100.1134 100.3385 6,839
11/01/2016 101.58 101.58 100.17 100.4911 3,590
10/31/2016 101.35 101.5225 101.28 101.28 4,833
10/28/2016 101.58 101.81 100.79 101.2171 2,712
10/27/2016 102.19 102.2 101.5901 101.69 21,654
10/26/2016 100.88 101.86 100.88 101.78 4,692
10/25/2016 101.77 102 101.4816 101.76 7,258
10/24/2016 101.67 101.8601 101.57 101.6759 2,519
10/21/2016 101.1707 101.6 101.1707 101.57 3,231
10/20/2016 101.62 101.9799 101.45 101.76 3,099
10/19/2016 101.66 102.18 101.66 102.02 5,401
10/18/2016 101.58 101.7399 101.3592 101.56 4,347
10/17/2016 101.12 101.4199 100.954 101.08 7,935
10/14/2016 102 102 101.35 101.35 8,651
10/13/2016 101.17 101.525 100.5011 101.34 28,389
10/12/2016 101.51 101.87 101.46 101.63 10,914
10/11/2016 102.49 102.49 101.28 101.66 56,294
10/10/2016 103.1799 103.1799 102.7903 102.89 6,000
10/07/2016 102.55 102.59 101.95 102.41 7,690
10/06/2016 102.44 102.77 102.325 102.65 6,415
10/05/2016 102.57 102.85 102.48 102.79 5,508
10/04/2016 102.59 102.59 101.6896 101.71 10,308
10/03/2016 102.89 102.89 102.2311 102.48 8,318
09/30/2016 102.47 103.11 102.32 102.93 13,464
09/29/2016 102.6 102.84 101.78 101.94 10,471
09/28/2016 101.7599 102.7007 101.7599 102.7007 5,088
09/27/2016 101.43 102.0189 101.36 101.845 4,347
09/26/2016 101.87 102.11 101.5057 101.58 8,924
09/23/2016 102.77 102.79 102.45 102.47 5,271
09/22/2016 103.03 103.03 102.73 102.92 6,448
09/21/2016 101.9 102.36 101.345 102.36 14,672
09/20/2016 101.89 101.89 101.23 101.3457 9,855
09/19/2016 101.16 101.898 101.16 101.28 3,724
09/16/2016 101.35 101.35 100.8201 101.12 6,350
09/15/2016 101.43 102.5 101.43 102.5 3,974
09/14/2016 101.41 101.8622 101.2512 101.379 5,737
09/13/2016 102.62 102.62 101.39 101.89 8,368
09/12/2016 101.68 103.4714 101.68 103.4714 7,567
09/09/2016 104.08 104.08 102.34 102.34 4,618
09/08/2016 104.324 104.679 104.324 104.59 3,218
09/07/2016 104.4417 104.4417 104.2161 104.3453 2,876
09/06/2016 104.11 104.29 104.11 104.2844 2,694
09/02/2016 103.8 104.37 103.8 104.09 4,606
09/01/2016 103.91 103.91 103.3025 103.4307 4,236
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?