State Street SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEARCA: SPYV · Real-Time Price · USD
56.81
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.86 | 57.08 | 56.77 | 56.81 | 56.81 | - | 1,761,611 |
| Dec 4, 2025 | 56.91 | 57.02 | 56.60 | 56.81 | 56.81 | -0.26% | 3,121,368 |
| Dec 3, 2025 | 56.63 | 57.02 | 56.60 | 56.96 | 56.96 | 0.53% | 1,807,871 |
| Dec 2, 2025 | 56.69 | 56.79 | 56.50 | 56.66 | 56.66 | 0.05% | 3,449,171 |
| Dec 1, 2025 | 56.62 | 56.92 | 56.60 | 56.63 | 56.63 | -0.44% | 2,203,635 |
| Nov 28, 2025 | 56.60 | 56.92 | 56.57 | 56.88 | 56.88 | 0.71% | 888,433 |
| Nov 26, 2025 | 56.20 | 56.68 | 56.20 | 56.48 | 56.48 | 0.70% | 2,220,829 |
| Nov 25, 2025 | 55.53 | 56.18 | 55.49 | 56.09 | 56.09 | 0.05% | 3,299,821 |
| Nov 24, 2025 | 55.37 | 56.06 | 55.14 | 56.06 | 56.06 | 1.48% | 15,297,683 |
| Nov 21, 2025 | 54.65 | 55.54 | 54.61 | 55.24 | 55.24 | 1.41% | 4,116,766 |
| Nov 20, 2025 | 55.62 | 55.80 | 54.45 | 54.47 | 54.47 | -1.25% | 7,072,038 |
| Nov 19, 2025 | 55.26 | 55.47 | 54.94 | 55.16 | 55.16 | -0.34% | 3,223,063 |
| Nov 18, 2025 | 55.28 | 55.64 | 55.06 | 55.35 | 55.35 | -0.38% | 7,746,915 |
| Nov 17, 2025 | 56.06 | 56.18 | 55.39 | 55.56 | 55.56 | -1.09% | 3,214,184 |
| Nov 14, 2025 | 56.01 | 56.48 | 55.85 | 56.17 | 56.17 | -0.21% | 2,730,284 |
| Nov 13, 2025 | 56.71 | 56.92 | 56.23 | 56.29 | 56.29 | -1.02% | 3,155,888 |
| Nov 12, 2025 | 56.64 | 56.96 | 56.64 | 56.87 | 56.87 | 0.46% | 2,101,386 |
| Nov 11, 2025 | 56.19 | 56.65 | 56.15 | 56.61 | 56.61 | 0.91% | 2,713,972 |
| Nov 10, 2025 | 55.95 | 56.18 | 55.68 | 56.10 | 56.10 | 0.68% | 2,243,482 |
| Nov 7, 2025 | 55.41 | 55.73 | 55.21 | 55.72 | 55.72 | 0.49% | 3,625,424 |
| Nov 6, 2025 | 55.70 | 55.87 | 55.41 | 55.45 | 55.45 | -0.65% | 2,294,060 |
| Nov 5, 2025 | 55.61 | 55.98 | 55.56 | 55.81 | 55.81 | 0.36% | 3,764,124 |
| Nov 4, 2025 | 55.49 | 55.80 | 55.44 | 55.61 | 55.61 | -0.48% | 3,091,708 |
| Nov 3, 2025 | 56.09 | 56.09 | 55.49 | 55.88 | 55.88 | -0.18% | 3,072,051 |
| Oct 31, 2025 | 56.03 | 56.16 | 55.74 | 55.98 | 55.98 | 0.27% | 3,033,783 |
| Oct 30, 2025 | 55.85 | 56.24 | 55.80 | 55.83 | 55.83 | -0.48% | 3,566,726 |
| Oct 29, 2025 | 56.43 | 56.43 | 55.86 | 56.10 | 56.10 | -0.60% | 5,072,727 |
| Oct 28, 2025 | 56.75 | 56.75 | 56.44 | 56.44 | 56.44 | -0.37% | 3,120,359 |
| Oct 27, 2025 | 56.52 | 56.69 | 56.44 | 56.65 | 56.65 | 0.71% | 1,646,793 |
| Oct 24, 2025 | 56.27 | 56.37 | 56.20 | 56.25 | 56.25 | 0.55% | 2,047,618 |
| Oct 23, 2025 | 55.85 | 56.02 | 55.71 | 55.94 | 55.94 | 0.39% | 2,120,896 |
| Oct 22, 2025 | 55.97 | 55.97 | 55.50 | 55.72 | 55.72 | -0.48% | 3,910,421 |
| Oct 21, 2025 | 55.94 | 56.15 | 55.89 | 55.99 | 55.99 | 0.25% | 2,257,773 |
| Oct 20, 2025 | 55.45 | 55.94 | 55.45 | 55.85 | 55.85 | 1.12% | 1,837,338 |
| Oct 17, 2025 | 54.87 | 55.30 | 54.81 | 55.23 | 55.23 | 0.71% | 4,647,613 |
| Oct 16, 2025 | 55.35 | 55.45 | 54.63 | 54.84 | 54.84 | -0.83% | 4,625,865 |
| Oct 15, 2025 | 55.32 | 55.67 | 54.85 | 55.30 | 55.30 | 0.34% | 2,810,284 |
| Oct 14, 2025 | 54.39 | 55.33 | 54.35 | 55.11 | 55.11 | 0.69% | 3,751,940 |
| Oct 13, 2025 | 54.65 | 54.90 | 54.53 | 54.73 | 54.73 | 0.85% | 2,726,654 |
| Oct 10, 2025 | 55.55 | 55.68 | 54.25 | 54.27 | 54.27 | -2.18% | 6,194,517 |
| Oct 9, 2025 | 55.87 | 55.93 | 55.37 | 55.48 | 55.48 | -0.70% | 2,530,589 |
| Oct 8, 2025 | 55.77 | 55.95 | 55.60 | 55.87 | 55.87 | 0.25% | 2,591,301 |
| Oct 7, 2025 | 55.92 | 56.00 | 55.58 | 55.73 | 55.73 | -0.14% | 2,109,714 |
| Oct 6, 2025 | 56.03 | 56.03 | 55.75 | 55.81 | 55.81 | 0.20% | 2,209,935 |
| Oct 3, 2025 | 55.53 | 55.97 | 55.51 | 55.70 | 55.70 | 0.40% | 2,134,537 |
| Oct 2, 2025 | 55.37 | 55.55 | 55.29 | 55.48 | 55.48 | -0.02% | 2,733,454 |
| Oct 1, 2025 | 55.18 | 55.53 | 55.16 | 55.49 | 55.49 | 0.29% | 1,872,906 |
| Sep 30, 2025 | 55.10 | 55.36 | 54.96 | 55.33 | 55.33 | 0.33% | 1,475,989 |
| Sep 29, 2025 | 55.15 | 55.17 | 54.96 | 55.15 | 55.15 | 0.20% | 3,430,633 |
| Sep 26, 2025 | 54.80 | 55.10 | 54.76 | 55.04 | 55.04 | 0.71% | 1,584,252 |
| Sep 25, 2025 | 54.79 | 54.79 | 54.42 | 54.65 | 54.65 | -0.35% | 2,708,050 |
| Sep 24, 2025 | 55.02 | 55.06 | 54.77 | 54.84 | 54.84 | -0.20% | 2,167,943 |
| Sep 23, 2025 | 54.92 | 55.23 | 54.87 | 54.95 | 54.95 | 0.09% | 21,578,555 |
| Sep 22, 2025 | 54.73 | 55.00 | 54.67 | 54.90 | 54.90 | -0.34% | 1,563,480 |
| Sep 19, 2025 | 55.09 | 55.18 | 54.86 | 55.09 | 54.83 | 0.27% | 2,327,397 |
| Sep 18, 2025 | 54.91 | 55.11 | 54.78 | 54.94 | 54.68 | 0.22% | 2,720,597 |
| Sep 17, 2025 | 54.74 | 55.17 | 54.52 | 54.82 | 54.57 | 0.35% | 3,419,179 |
| Sep 16, 2025 | 54.71 | 54.82 | 54.57 | 54.63 | 54.38 | -0.05% | 3,017,077 |
| Sep 15, 2025 | 54.77 | 54.83 | 54.57 | 54.66 | 54.41 | - | 1,881,516 |
| Sep 12, 2025 | 54.75 | 54.85 | 54.64 | 54.66 | 54.41 | -0.26% | 2,033,177 |
| Sep 11, 2025 | 54.23 | 54.84 | 54.17 | 54.80 | 54.55 | 1.24% | 2,532,333 |
| Sep 10, 2025 | 54.35 | 54.35 | 53.94 | 54.13 | 53.88 | -0.50% | 3,007,413 |
| Sep 9, 2025 | 54.37 | 54.50 | 54.31 | 54.40 | 54.15 | -0.02% | 2,264,709 |
| Sep 8, 2025 | 54.41 | 54.41 | 54.12 | 54.41 | 54.16 | -0.06% | 3,433,444 |
| Sep 5, 2025 | 54.72 | 54.84 | 54.23 | 54.44 | 54.19 | -0.49% | 2,731,175 |
| Sep 4, 2025 | 54.38 | 54.72 | 54.26 | 54.71 | 54.46 | 0.72% | 1,979,606 |
| Sep 3, 2025 | 54.34 | 54.43 | 54.04 | 54.32 | 54.07 | -0.09% | 2,084,410 |
| Sep 2, 2025 | 54.24 | 54.37 | 54.00 | 54.37 | 54.12 | -0.49% | 8,257,482 |
| Aug 29, 2025 | 54.63 | 54.74 | 54.51 | 54.64 | 54.39 | 0.02% | 2,300,776 |
| Aug 28, 2025 | 54.66 | 54.68 | 54.41 | 54.63 | 54.38 | 0.09% | 2,055,030 |
| Aug 27, 2025 | 54.34 | 54.64 | 54.28 | 54.58 | 54.33 | 0.33% | 1,564,962 |
| Aug 26, 2025 | 54.23 | 54.41 | 54.16 | 54.40 | 54.15 | 0.22% | 2,004,218 |
| Aug 25, 2025 | 54.56 | 54.59 | 54.27 | 54.28 | 54.03 | -0.71% | 1,699,321 |
| Aug 22, 2025 | 54.15 | 54.76 | 54.15 | 54.67 | 54.42 | 1.45% | 2,326,335 |
| Aug 21, 2025 | 53.95 | 54.06 | 53.75 | 53.89 | 53.64 | -0.30% | 2,607,362 |
| Aug 20, 2025 | 54.15 | 54.26 | 53.95 | 54.05 | 53.80 | -0.09% | 2,731,735 |
| Aug 19, 2025 | 53.98 | 54.31 | 53.95 | 54.10 | 53.85 | 0.20% | 2,338,876 |
| Aug 18, 2025 | 54.07 | 54.15 | 53.96 | 53.99 | 53.74 | -0.13% | 1,645,121 |
| Aug 15, 2025 | 54.30 | 54.32 | 54.03 | 54.06 | 53.81 | -0.18% | 1,748,936 |
| Aug 14, 2025 | 54.05 | 54.20 | 53.92 | 54.16 | 53.91 | -0.07% | 1,939,314 |
| Aug 13, 2025 | 53.88 | 54.23 | 53.86 | 54.20 | 53.95 | 0.89% | 2,121,424 |
| Aug 12, 2025 | 53.31 | 53.74 | 53.30 | 53.72 | 53.47 | 1.05% | 1,717,022 |
| Aug 11, 2025 | 53.37 | 53.45 | 53.08 | 53.16 | 52.91 | -0.28% | 1,789,384 |
| Aug 8, 2025 | 52.97 | 53.35 | 52.97 | 53.31 | 53.06 | 0.83% | 1,954,685 |
| Aug 7, 2025 | 53.10 | 53.16 | 52.70 | 52.87 | 52.62 | 0.27% | 1,543,517 |
| Aug 6, 2025 | 52.67 | 52.86 | 52.53 | 52.73 | 52.49 | 0.34% | 1,505,666 |
| Aug 5, 2025 | 52.72 | 52.78 | 52.46 | 52.55 | 52.31 | -0.21% | 1,877,651 |
| Aug 4, 2025 | 52.33 | 52.67 | 52.33 | 52.66 | 52.42 | 1.04% | 1,684,559 |
| Aug 1, 2025 | 52.57 | 52.60 | 51.97 | 52.12 | 51.88 | -1.34% | 2,686,255 |
| Jul 31, 2025 | 53.24 | 53.37 | 52.72 | 52.83 | 52.58 | -0.71% | 3,888,844 |
| Jul 30, 2025 | 53.50 | 53.55 | 52.96 | 53.21 | 52.96 | -0.52% | 2,323,305 |
| Jul 29, 2025 | 53.59 | 53.62 | 53.39 | 53.49 | 53.24 | -0.09% | 1,473,411 |
| Jul 28, 2025 | 53.75 | 53.75 | 53.45 | 53.54 | 53.29 | -0.41% | 1,311,698 |
| Jul 25, 2025 | 53.63 | 53.79 | 53.48 | 53.76 | 53.51 | 0.30% | 1,419,177 |
| Jul 24, 2025 | 53.60 | 53.81 | 53.56 | 53.60 | 53.35 | -0.13% | 2,521,688 |
| Jul 23, 2025 | 53.50 | 53.67 | 53.34 | 53.67 | 53.42 | 0.68% | 2,755,700 |
| Jul 22, 2025 | 52.92 | 53.35 | 52.92 | 53.31 | 53.06 | 0.81% | 1,959,186 |
| Jul 21, 2025 | 52.97 | 53.18 | 52.86 | 52.88 | 52.63 | 0.02% | 3,468,130 |
| Jul 18, 2025 | 53.11 | 53.11 | 52.77 | 52.87 | 52.62 | -0.19% | 1,668,723 |
| Jul 17, 2025 | 52.63 | 52.99 | 52.61 | 52.97 | 52.72 | 0.49% | 1,595,395 |