State Street SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEARCA: SPYV · Real-Time Price · USD
57.90
-0.63 (-1.08%)
Mar 6, 2026, 11:03 AM EST - Market open
SPYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.96 | 57.98 | 57.41 | 57.64 | - | -1.52% | 634,824 |
| Mar 5, 2026 | 58.74 | 58.95 | 58.18 | 58.53 | 58.53 | -1.00% | 3,203,118 |
| Mar 4, 2026 | 59.01 | 59.24 | 58.67 | 59.12 | 59.12 | 0.32% | 3,019,775 |
| Mar 3, 2026 | 58.61 | 59.15 | 58.07 | 58.93 | 58.93 | -0.84% | 4,441,395 |
| Mar 2, 2026 | 59.08 | 59.62 | 59.00 | 59.43 | 59.43 | -0.12% | 3,181,186 |
| Feb 27, 2026 | 59.14 | 59.55 | 59.00 | 59.50 | 59.50 | 0.08% | 2,879,153 |
| Feb 26, 2026 | 59.45 | 59.65 | 59.14 | 59.45 | 59.45 | 0.19% | 2,472,610 |
| Feb 25, 2026 | 59.34 | 59.41 | 59.00 | 59.34 | 59.34 | 0.22% | 1,386,728 |
| Feb 24, 2026 | 58.78 | 59.31 | 58.78 | 59.21 | 59.21 | 0.77% | 1,783,686 |
| Feb 23, 2026 | 59.05 | 59.29 | 58.57 | 58.76 | 58.76 | -0.84% | 3,586,177 |
| Feb 20, 2026 | 58.80 | 59.27 | 58.71 | 59.26 | 59.26 | 0.47% | 3,030,248 |
| Feb 19, 2026 | 59.07 | 59.22 | 58.77 | 58.98 | 58.98 | -0.37% | 3,209,322 |
| Feb 18, 2026 | 59.11 | 59.34 | 58.97 | 59.20 | 59.20 | 0.37% | 1,831,331 |
| Feb 17, 2026 | 59.06 | 59.30 | 58.60 | 58.98 | 58.98 | -0.02% | 3,024,082 |
| Feb 13, 2026 | 58.66 | 59.28 | 58.55 | 58.99 | 58.99 | 0.56% | 3,102,503 |
| Feb 12, 2026 | 59.62 | 59.75 | 58.59 | 58.66 | 58.66 | -1.33% | 3,397,731 |
| Feb 11, 2026 | 59.50 | 59.60 | 59.30 | 59.45 | 59.45 | 0.20% | 1,979,610 |
| Feb 10, 2026 | 59.34 | 59.58 | 59.31 | 59.33 | 59.33 | -0.02% | 1,955,057 |
| Feb 9, 2026 | 59.30 | 59.43 | 58.99 | 59.34 | 59.34 | -0.19% | 3,090,148 |
| Feb 6, 2026 | 58.82 | 59.53 | 58.80 | 59.45 | 59.45 | 1.38% | 3,333,927 |
| Feb 5, 2026 | 59.11 | 59.11 | 58.58 | 58.64 | 58.64 | -0.93% | 4,584,811 |
| Feb 4, 2026 | 58.78 | 59.37 | 58.78 | 59.19 | 59.19 | 0.90% | 4,492,050 |
| Feb 3, 2026 | 58.46 | 58.94 | 58.27 | 58.66 | 58.66 | -0.02% | 5,261,212 |
| Feb 2, 2026 | 58.15 | 58.71 | 57.98 | 58.67 | 58.67 | 0.86% | 3,588,839 |
| Jan 30, 2026 | 57.94 | 58.27 | 57.62 | 58.17 | 58.17 | 0.17% | 5,095,959 |
| Jan 29, 2026 | 58.23 | 58.33 | 57.73 | 58.07 | 58.07 | 0.24% | 3,289,557 |
| Jan 28, 2026 | 58.04 | 58.23 | 57.81 | 57.93 | 57.93 | -0.19% | 4,545,158 |
| Jan 27, 2026 | 58.02 | 58.13 | 57.92 | 58.04 | 58.04 | -0.21% | 3,775,997 |
| Jan 26, 2026 | 58.12 | 58.24 | 58.08 | 58.16 | 58.16 | 0.40% | 2,346,694 |
| Jan 23, 2026 | 58.02 | 58.05 | 57.76 | 57.93 | 57.93 | -0.43% | 2,729,785 |
| Jan 22, 2026 | 58.14 | 58.40 | 58.07 | 58.18 | 58.18 | 0.28% | 2,798,997 |
| Jan 21, 2026 | 57.51 | 58.20 | 57.44 | 58.02 | 58.02 | 1.36% | 4,260,448 |
| Jan 20, 2026 | 57.57 | 57.78 | 57.15 | 57.24 | 57.24 | -1.62% | 4,272,804 |
| Jan 16, 2026 | 58.26 | 58.38 | 58.11 | 58.18 | 58.18 | -0.24% | 3,414,950 |
| Jan 15, 2026 | 58.32 | 58.50 | 58.18 | 58.32 | 58.32 | 0.19% | 3,815,676 |
| Jan 14, 2026 | 57.90 | 58.22 | 57.90 | 58.21 | 58.21 | 0.29% | 3,300,318 |
| Jan 13, 2026 | 58.20 | 58.27 | 57.87 | 58.04 | 58.04 | -0.22% | 4,591,003 |
| Jan 12, 2026 | 58.04 | 58.22 | 57.84 | 58.17 | 58.17 | -0.09% | 2,786,448 |
| Jan 9, 2026 | 57.96 | 58.30 | 57.88 | 58.22 | 58.22 | 0.57% | 2,168,510 |
| Jan 8, 2026 | 57.22 | 58.00 | 57.21 | 57.89 | 57.89 | 0.92% | 2,657,963 |
| Jan 7, 2026 | 57.97 | 58.05 | 57.35 | 57.36 | 57.36 | -0.98% | 7,513,118 |
| Jan 6, 2026 | 57.45 | 58.02 | 57.41 | 57.93 | 57.93 | 0.70% | 8,876,686 |
| Jan 5, 2026 | 57.10 | 57.67 | 57.08 | 57.53 | 57.53 | 1.00% | 4,258,088 |
| Jan 2, 2026 | 56.91 | 57.07 | 56.64 | 56.96 | 56.96 | 0.26% | 3,474,327 |
| Dec 31, 2025 | 57.24 | 57.24 | 56.77 | 56.81 | 56.81 | -0.68% | 1,774,204 |
| Dec 30, 2025 | 57.20 | 57.30 | 57.15 | 57.20 | 57.20 | -0.10% | 1,776,739 |
| Dec 29, 2025 | 57.30 | 57.41 | 57.19 | 57.26 | 57.26 | -0.19% | 1,568,802 |
| Dec 26, 2025 | 57.33 | 57.42 | 57.22 | 57.37 | 57.37 | - | 3,216,171 |
| Dec 24, 2025 | 57.10 | 57.46 | 57.10 | 57.37 | 57.37 | 0.46% | 1,098,760 |
| Dec 23, 2025 | 57.02 | 57.14 | 57.00 | 57.11 | 57.11 | 0.04% | 1,926,758 |
| Dec 22, 2025 | 56.91 | 57.17 | 56.84 | 57.09 | 57.09 | -0.02% | 2,287,377 |
| Dec 19, 2025 | 56.90 | 57.27 | 56.90 | 57.10 | 56.79 | 0.39% | 2,893,574 |
| Dec 18, 2025 | 57.03 | 57.26 | 56.73 | 56.88 | 56.57 | 0.26% | 2,281,624 |
| Dec 17, 2025 | 56.98 | 57.15 | 56.68 | 56.73 | 56.42 | -0.18% | 2,382,779 |
| Dec 16, 2025 | 57.26 | 57.26 | 56.63 | 56.83 | 56.52 | -0.75% | 3,119,982 |
| Dec 15, 2025 | 57.48 | 57.52 | 57.09 | 57.26 | 56.95 | 0.02% | 2,469,364 |
| Dec 12, 2025 | 57.53 | 57.59 | 57.11 | 57.25 | 56.94 | -0.42% | 2,584,947 |
| Dec 11, 2025 | 57.10 | 57.50 | 57.05 | 57.49 | 57.17 | 0.63% | 2,508,153 |
| Dec 10, 2025 | 56.55 | 57.23 | 56.47 | 57.13 | 56.82 | 0.99% | 3,130,304 |
| Dec 9, 2025 | 56.66 | 56.88 | 56.54 | 56.57 | 56.26 | -0.14% | 2,311,694 |
| Dec 8, 2025 | 56.86 | 56.86 | 56.54 | 56.65 | 56.34 | -0.28% | 1,622,040 |
| Dec 5, 2025 | 56.86 | 57.08 | 56.77 | 56.81 | 56.50 | - | 1,761,611 |
| Dec 4, 2025 | 56.91 | 57.02 | 56.60 | 56.81 | 56.50 | -0.26% | 3,121,383 |
| Dec 3, 2025 | 56.63 | 57.02 | 56.60 | 56.96 | 56.65 | 0.53% | 3,820,083 |
| Dec 2, 2025 | 56.69 | 56.79 | 56.50 | 56.66 | 56.35 | 0.05% | 5,427,852 |
| Dec 1, 2025 | 56.62 | 56.92 | 56.60 | 56.63 | 56.32 | -0.44% | 4,176,703 |
| Nov 28, 2025 | 56.60 | 56.92 | 56.57 | 56.88 | 56.57 | 0.71% | 888,602 |
| Nov 26, 2025 | 56.20 | 56.68 | 56.20 | 56.48 | 56.17 | 0.70% | 2,224,309 |
| Nov 25, 2025 | 55.53 | 56.18 | 55.49 | 56.09 | 55.78 | 0.05% | 3,299,841 |
| Nov 24, 2025 | 55.37 | 56.06 | 55.14 | 56.06 | 55.75 | 1.48% | 15,297,683 |
| Nov 21, 2025 | 54.65 | 55.54 | 54.61 | 55.24 | 54.94 | 1.41% | 4,127,180 |
| Nov 20, 2025 | 55.62 | 55.80 | 54.45 | 54.47 | 54.17 | -1.25% | 7,072,038 |
| Nov 19, 2025 | 55.26 | 55.47 | 54.94 | 55.16 | 54.86 | -0.34% | 3,223,063 |
| Nov 18, 2025 | 55.28 | 55.64 | 55.06 | 55.35 | 55.05 | -0.38% | 7,746,915 |
| Nov 17, 2025 | 56.06 | 56.18 | 55.39 | 55.56 | 55.25 | -1.09% | 3,214,184 |
| Nov 14, 2025 | 56.01 | 56.48 | 55.85 | 56.17 | 55.86 | -0.21% | 2,730,284 |
| Nov 13, 2025 | 56.71 | 56.92 | 56.23 | 56.29 | 55.98 | -1.02% | 3,155,888 |
| Nov 12, 2025 | 56.64 | 56.96 | 56.64 | 56.87 | 56.56 | 0.46% | 2,101,386 |
| Nov 11, 2025 | 56.19 | 56.65 | 56.15 | 56.61 | 56.30 | 0.91% | 2,713,972 |
| Nov 10, 2025 | 55.95 | 56.18 | 55.68 | 56.10 | 55.79 | 0.68% | 2,243,482 |
| Nov 7, 2025 | 55.41 | 55.73 | 55.21 | 55.72 | 55.41 | 0.49% | 3,625,424 |
| Nov 6, 2025 | 55.70 | 55.87 | 55.41 | 55.45 | 55.15 | -0.65% | 2,294,060 |
| Nov 5, 2025 | 55.61 | 55.98 | 55.56 | 55.81 | 55.50 | 0.36% | 3,764,124 |
| Nov 4, 2025 | 55.49 | 55.80 | 55.44 | 55.61 | 55.30 | -0.48% | 3,091,708 |
| Nov 3, 2025 | 56.09 | 56.09 | 55.49 | 55.88 | 55.57 | -0.18% | 3,072,051 |
| Oct 31, 2025 | 56.03 | 56.16 | 55.74 | 55.98 | 55.67 | 0.27% | 3,033,783 |
| Oct 30, 2025 | 55.85 | 56.24 | 55.80 | 55.83 | 55.52 | -0.48% | 3,566,726 |
| Oct 29, 2025 | 56.43 | 56.43 | 55.86 | 56.10 | 55.79 | -0.60% | 5,072,727 |
| Oct 28, 2025 | 56.75 | 56.75 | 56.44 | 56.44 | 56.13 | -0.37% | 3,120,359 |
| Oct 27, 2025 | 56.52 | 56.69 | 56.44 | 56.65 | 56.34 | 0.71% | 1,646,793 |
| Oct 24, 2025 | 56.27 | 56.37 | 56.20 | 56.25 | 55.94 | 0.55% | 2,047,618 |
| Oct 23, 2025 | 55.85 | 56.02 | 55.71 | 55.94 | 55.63 | 0.39% | 2,120,896 |
| Oct 22, 2025 | 55.97 | 55.97 | 55.50 | 55.72 | 55.41 | -0.48% | 3,910,421 |
| Oct 21, 2025 | 55.94 | 56.15 | 55.89 | 55.99 | 55.68 | 0.25% | 2,257,773 |
| Oct 20, 2025 | 55.45 | 55.94 | 55.45 | 55.85 | 55.54 | 1.12% | 1,837,338 |
| Oct 17, 2025 | 54.87 | 55.30 | 54.81 | 55.23 | 54.93 | 0.71% | 4,647,613 |
| Oct 16, 2025 | 55.35 | 55.45 | 54.63 | 54.84 | 54.54 | -0.83% | 4,625,865 |
| Oct 15, 2025 | 55.32 | 55.67 | 54.85 | 55.30 | 55.00 | 0.34% | 2,810,284 |
| Oct 14, 2025 | 54.39 | 55.33 | 54.35 | 55.11 | 54.81 | 0.69% | 3,751,940 |
| Oct 13, 2025 | 54.65 | 54.90 | 54.53 | 54.73 | 54.43 | 0.85% | 2,726,654 |