Quantcast

SPDR Portfolio S&P 500 Value ETF Historical Stock Prices

(ETF)
SPYV 
$31.2118
*  
0.0682
0.22%
Get SPYV Alerts
*Delayed - data as of Apr. 22, 2019 15:13 ET  -  Find a broker to begin trading SPYV now


Community Rating:
View:    SPYV Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
15:13 31.21 31.265 31.1835 31.2118 197,736
04/18/2019 31.33 31.33 31.18 31.28 353,913
04/17/2019 31.36 31.36 31.175 31.25 377,515
04/16/2019 31.27 31.28 31.16 31.26 361,333
04/15/2019 31.2 31.22 31.09 31.18 1,020,546
04/12/2019 31.21 31.3 31.0734 31.19 279,972
04/11/2019 31.04 31.09 30.93 31 399,662
04/10/2019 30.93 30.986 30.845 30.98 223,874
04/09/2019 31 31.0099 30.8169 30.88 790,315
04/08/2019 31 31.11 30.95 31.11 299,048
04/05/2019 30.93 31.05 30.89 31.03 460,845
04/04/2019 30.75 30.88 30.74 30.87 1,181,478
04/03/2019 30.76 30.835 30.62 30.71 786,991
04/02/2019 30.67 30.69 30.55 30.65 775,954
04/01/2019 30.49 30.69 30.45 30.67 1,978,934
03/29/2019 30.26 30.29 30.1183 30.28 526,087
03/28/2019 30.01 30.11 29.88 30.08 505,021
03/27/2019 30.08 30.14 29.8 29.94 619,529
03/26/2019 30.03 30.19 29.9099 30.04 397,689
03/25/2019 29.93 30.02 29.7132 29.85 680,284
03/22/2019 30.37 30.44 29.92 29.93 517,890
03/21/2019 30.15 30.6176 30.15 30.55 372,482
03/20/2019 30.41 30.47 30.17 30.22 500,332
03/19/2019 30.67 30.74 30.38 30.47 806,353
03/18/2019 30.39 30.56 30.39 30.55 649,172
03/15/2019 30.48 30.61 30.44 30.52 676,869
03/14/2019 30.41 30.465 30.34 30.39 374,328
03/13/2019 30.28 30.4712 30.26 30.36 465,695
03/12/2019 30.14 30.26 30.13 30.17 2,050,047
03/11/2019 29.78 30.09 29.76 30.07 1,104,974
03/08/2019 29.47 29.66 29.43 29.66 561,024
03/07/2019 29.87 29.87 29.57 29.67 636,894
03/06/2019 30.1 30.13 29.86 29.88 531,275
03/05/2019 30.2 30.2 30.01 30.11 867,549
03/04/2019 30.43 30.46 29.9188 30.18 420,490
03/01/2019 30.34 30.41 30.1502 30.32 986,341
02/28/2019 30.27 30.27 30.1169 30.12 388,941
02/27/2019 30.29 30.34 30.165 30.28 617,669
02/26/2019 30.37 30.4655 30.33 30.35 527,677
02/25/2019 30.51 30.6038 30.3953 30.4 676,850
02/22/2019 30.3 30.37 30.24 30.35 1,841,383
02/21/2019 30.35 30.35 30.14 30.24 655,802
02/20/2019 30.27 30.4525 30.26 30.41 840,655
02/19/2019 30.15 30.38 30.13 30.31 1,729,494
02/15/2019 30.05 30.22 30.03 30.21 379,931
02/14/2019 29.8 29.97 29.69 29.83 580,214
02/13/2019 29.92 30.045 29.8926 29.94 2,362,777
02/12/2019 29.64 29.88 29.64 29.82 8,456,369
02/11/2019 29.53 29.54 29.405 29.47 469,586
02/08/2019 29.38 29.45 29.1628 29.45 794,690
02/07/2019 29.62 29.66 29.3001 29.5 1,358,888
02/06/2019 29.72 29.8216 29.71 29.77 860,517
02/05/2019 29.75 29.81 29.645 29.78 1,714,602
02/04/2019 29.53 29.7 29.41 29.7 1,069,128
02/01/2019 29.55 29.6366 29.42 29.53 1,568,004
01/31/2019 29.27 29.5199 29.19 29.48 1,625,460
01/30/2019 29.13 29.4399 28.967 29.32 1,895,840
01/29/2019 28.94 29.06 28.8754 28.95 9,615,247
01/28/2019 28.82 28.92 28.68 28.9 1,904,522
01/25/2019 28.97 29.145 28.97 29.06 1,646,443
01/24/2019 28.65 28.82 28.6 28.75 1,045,398
01/23/2019 28.8 28.87 28.43 28.7 1,157,258
01/22/2019 28.88 28.9 28.49 28.66 7,597,037
01/18/2019 28.85 29.0864 28.7501 29.04 1,475,449
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SPYV

Research Brokers before you trade

Want to trade FX?



Smart Portfolio