Financial News

SPDR S&P 500 Value Portfolio ETF (NY: SPYV )

50.10 +0.20 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.585 8.674 8.540 8.674 39,600 +0.13(+1.55%)
May 28, 2009 8.469 8.541 8.367 8.541 79,382 +0.10(+1.24%)
May 27, 2009 8.570 8.587 8.427 8.436 78,228 -0.15(-1.76%)
May 26, 2009 8.329 8.598 8.329 8.587 107,668 +0.14(+1.70%)
May 22, 2009 8.414 8.477 8.389 8.444 54,343 +0.04(+0.46%)
May 21, 2009 8.421 8.437 8.339 8.405 72,220 -0.10(-1.21%)
May 20, 2009 8.690 8.695 8.508 8.508 57,053 -0.07(-0.76%)
May 19, 2009 8.593 8.661 8.569 8.573 28,993 -0.02(-0.21%)
May 18, 2009 8.451 8.591 8.451 8.591 151,472 +0.25(+2.94%)
May 15, 2009 8.435 8.451 8.334 8.345 38,350 -0.11(-1.34%)
May 14, 2009 8.388 8.497 8.359 8.458 66,432 +0.10(+1.16%)
May 13, 2009 8.437 8.501 8.357 8.361 85,486 -0.22(-2.51%)
May 12, 2009 8.559 8.639 8.478 8.577 222,922 +0.01(+0.17%)
May 11, 2009 8.676 8.676 8.563 8.563 546,855 -0.23(-2.65%)
May 08, 2009 8.669 8.796 8.630 8.796 267,699 +0.26(+3.09%)
May 07, 2009 8.741 8.741 8.492 8.532 412,999 -0.09(-1.05%)
May 06, 2009 8.520 8.623 8.478 8.623 1,036,917 +0.22(+2.57%)
May 05, 2009 8.468 8.474 8.389 8.407 266,483 -0.04(-0.52%)
May 04, 2009 8.250 8.451 8.250 8.451 194,891 +0.31(+3.84%)
May 01, 2009 8.094 8.177 8.064 8.138 163,482 +0.02(+0.20%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback