State Street SPDR Portfolio S&P 500 Value ETF (SPYV)

NYSEARCA: SPYV · Real-Time Price · USD

60.61

+0.06 (0.10%)

At close: Jun 26, 2026, 4:00 PM EDT

60.53

-0.08 (-0.13%)

After-hours: Jun 26, 2026, 8:00 PM EDT

SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	60.45	60.84	60.45	60.61	60.61	0.10%	1,801,020
Jun 25, 2026	60.84	61.13	60.48	60.55	60.55	-0.08%	2,605,290
Jun 24, 2026	60.65	61.02	60.49	60.60	60.60	0.07%	2,065,175
Jun 23, 2026	60.49	60.79	60.31	60.56	60.56	-0.28%	2,358,779
Jun 22, 2026	60.71	61.02	60.65	60.73	60.73	0.21%	1,965,804
Jun 18, 2026	61.21	61.21	60.80	60.87	60.60	0.21%	1,702,702
Jun 17, 2026	61.54	61.63	60.57	60.74	60.47	-1.38%	2,811,010
Jun 16, 2026	61.65	61.87	61.53	61.59	61.32	0.11%	1,440,106
Jun 15, 2026	61.62	61.78	61.45	61.52	61.25	0.41%	4,205,580
Jun 12, 2026	61.06	61.37	60.81	61.27	61.00	0.69%	2,537,887
Jun 11, 2026	60.51	61.09	60.27	60.85	60.58	1.06%	3,442,749
Jun 10, 2026	60.62	60.80	60.19	60.21	59.94	-0.77%	2,907,346
Jun 9, 2026	60.76	60.95	59.98	60.68	60.41	0.21%	7,344,922
Jun 8, 2026	60.89	61.15	60.54	60.55	60.28	-0.23%	1,838,474
Jun 5, 2026	61.34	61.42	60.63	60.69	60.42	-1.12%	2,366,324
Jun 4, 2026	61.25	61.49	61.22	61.38	61.11	0.92%	4,293,146
Jun 3, 2026	60.91	61.10	60.79	60.82	60.55	-0.36%	2,027,056
Jun 2, 2026	60.62	61.08	60.56	61.04	60.77	0.48%	1,765,231
Jun 1, 2026	60.71	60.87	60.60	60.75	60.48	-0.49%	2,234,802
May 29, 2026	61.24	61.31	61.05	61.05	60.78	-0.20%	2,902,210
May 28, 2026	61.13	61.23	60.90	61.17	60.90	0.13%	5,737,349
May 27, 2026	61.09	61.28	61.01	61.09	60.82	0.05%	1,872,424
May 26, 2026	61.24	61.33	60.98	61.06	60.79	-0.03%	3,908,436
May 22, 2026	60.84	61.21	60.82	61.08	60.81	0.81%	2,365,437
May 21, 2026	60.22	60.61	59.90	60.59	60.32	0.17%	1,976,489
May 20, 2026	60.13	60.55	60.03	60.49	60.22	0.63%	5,182,545
May 19, 2026	60.04	60.31	59.87	60.11	59.85	-0.22%	1,911,345
May 18, 2026	59.95	60.27	59.83	60.24	59.97	0.60%	2,203,594
May 15, 2026	60.08	60.14	59.82	59.88	59.62	-0.71%	2,305,404
May 14, 2026	60.29	60.52	60.19	60.31	60.04	0.22%	1,683,533
May 13, 2026	60.09	60.25	59.95	60.18	59.91	-0.07%	1,510,732
May 12, 2026	60.11	60.29	59.79	60.22	59.95	0.10%	2,835,135
May 11, 2026	60.21	60.30	60.02	60.16	59.90	0.10%	3,339,165
May 8, 2026	60.07	60.23	59.93	60.10	59.84	0.33%	1,867,160
May 7, 2026	60.19	60.29	59.79	59.90	59.64	-0.56%	2,516,891
May 6, 2026	60.06	60.37	60.06	60.24	59.97	0.45%	1,974,640
May 5, 2026	59.65	60.12	59.60	59.97	59.71	0.79%	1,753,820
May 4, 2026	59.69	59.94	59.40	59.50	59.24	-0.63%	2,821,668
May 1, 2026	60.11	60.34	59.86	59.88	59.62	-	2,047,836
Apr 30, 2026	59.16	60.02	59.07	59.88	59.62	1.23%	6,292,535
Apr 29, 2026	58.98	59.16	58.92	59.15	58.89	0.29%	1,578,931
Apr 28, 2026	59.21	59.31	58.88	58.98	58.72	0.07%	2,907,080
Apr 27, 2026	59.02	59.28	58.90	58.94	58.68	-0.29%	3,544,438
Apr 24, 2026	59.32	59.38	59.01	59.11	58.85	-0.08%	1,555,288
Apr 23, 2026	58.99	59.23	58.72	59.16	58.90	0.32%	2,065,377
Apr 22, 2026	59.19	59.27	58.85	58.97	58.71	0.15%	1,450,227
Apr 21, 2026	59.44	59.49	58.78	58.88	58.62	-0.59%	2,217,781
Apr 20, 2026	59.14	59.38	59.13	59.23	58.97	0.10%	1,837,520
Apr 17, 2026	58.81	59.39	58.78	59.17	58.91	1.04%	1,926,217
Apr 16, 2026	58.43	58.66	58.36	58.56	58.30	0.26%	3,572,191
Apr 15, 2026	58.29	58.50	58.05	58.41	58.15	0.22%	1,527,243
Apr 14, 2026	58.08	58.35	57.96	58.28	58.02	0.21%	2,395,008
Apr 13, 2026	57.48	58.17	57.48	58.16	57.90	0.78%	1,878,305
Apr 10, 2026	58.20	58.20	57.64	57.71	57.46	-0.77%	2,290,795
Apr 9, 2026	57.75	58.26	57.75	58.16	57.90	0.40%	2,392,133
Apr 8, 2026	57.56	57.93	57.52	57.93	57.67	2.03%	4,019,414
Apr 7, 2026	56.83	56.85	56.45	56.78	56.53	-0.35%	2,749,150
Apr 6, 2026	56.67	57.02	56.62	56.98	56.73	0.46%	1,744,806
Apr 2, 2026	56.25	56.94	56.15	56.72	56.47	0.12%	4,522,250
Apr 1, 2026	56.68	56.81	56.56	56.65	56.40	0.12%	3,878,832
Mar 31, 2026	56.10	56.68	55.82	56.58	56.33	1.69%	5,977,971
Mar 30, 2026	56.06	56.14	55.44	55.64	55.39	0.09%	3,976,853
Mar 27, 2026	56.16	56.22	55.48	55.59	55.35	-1.24%	4,812,730
Mar 26, 2026	56.35	56.85	56.25	56.29	56.04	-0.53%	3,787,244
Mar 25, 2026	56.74	56.93	56.32	56.59	56.34	0.50%	5,827,724
Mar 24, 2026	55.83	56.65	55.76	56.31	56.06	0.25%	5,549,047
Mar 23, 2026	56.41	56.70	56.08	56.17	55.92	0.97%	6,399,967
Mar 20, 2026	56.32	56.46	55.65	55.84	55.39	-0.98%	8,966,189
Mar 19, 2026	56.22	56.68	56.08	56.39	55.93	-0.12%	5,832,424
Mar 18, 2026	57.07	57.15	56.43	56.46	56.00	-1.52%	5,205,123
Mar 17, 2026	57.45	57.66	57.30	57.33	56.86	0.33%	4,348,660
Mar 16, 2026	57.14	57.35	57.00	57.14	56.68	0.76%	5,913,024
Mar 13, 2026	57.06	57.31	56.65	56.71	56.25	-0.11%	7,558,683
Mar 12, 2026	57.14	57.29	56.76	56.77	56.31	-1.34%	4,049,551
Mar 11, 2026	57.68	57.77	57.31	57.54	57.07	-0.26%	3,059,316
Mar 10, 2026	57.85	58.27	57.52	57.69	57.22	-0.50%	4,717,615
Mar 9, 2026	57.41	58.11	56.87	57.98	57.51	0.12%	5,014,003
Mar 6, 2026	57.96	58.03	57.41	57.91	57.44	-1.06%	3,753,547
Mar 5, 2026	58.74	58.95	58.18	58.53	58.05	-1.00%	3,203,142
Mar 4, 2026	59.01	59.24	58.67	59.12	58.64	0.32%	3,031,164
Mar 3, 2026	58.61	59.15	58.07	58.93	58.45	-0.84%	4,442,518
Mar 2, 2026	59.08	59.62	59.00	59.43	58.95	-0.12%	3,185,424
Feb 27, 2026	59.14	59.55	59.00	59.50	59.02	0.08%	2,882,498
Feb 26, 2026	59.45	59.65	59.14	59.45	58.97	0.19%	2,474,322
Feb 25, 2026	59.34	59.41	59.00	59.34	58.86	0.22%	1,388,601
Feb 24, 2026	58.78	59.31	58.78	59.21	58.73	0.77%	1,783,696
Feb 23, 2026	59.05	59.29	58.57	58.76	58.28	-0.84%	3,586,713
Feb 20, 2026	58.80	59.27	58.71	59.26	58.78	0.47%	3,031,824
Feb 19, 2026	59.07	59.22	58.77	58.98	58.50	-0.37%	3,209,605
Feb 18, 2026	59.11	59.34	58.97	59.20	58.72	0.37%	1,833,589
Feb 17, 2026	59.06	59.30	58.60	58.98	58.50	-0.02%	3,024,435
Feb 13, 2026	58.66	59.28	58.55	58.99	58.51	0.56%	3,102,673
Feb 12, 2026	59.62	59.75	58.59	58.66	58.18	-1.33%	3,397,732
Feb 11, 2026	59.50	59.60	59.30	59.45	58.97	0.20%	1,979,618
Feb 10, 2026	59.34	59.58	59.31	59.33	58.85	-0.02%	3,866,742
Feb 9, 2026	59.30	59.43	58.99	59.34	58.86	-0.19%	3,093,737
Feb 6, 2026	58.82	59.53	58.80	59.45	58.97	1.38%	3,336,555
Feb 5, 2026	59.11	59.11	58.58	58.64	58.16	-0.93%	4,586,280
Feb 4, 2026	58.78	59.37	58.78	59.19	58.71	0.90%	4,492,085
Feb 3, 2026	58.46	58.94	58.27	58.66	58.18	-0.02%	5,261,262