State Street SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEARCA: SPYV · Real-Time Price · USD
58.98
+0.04 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
59.01
+0.03 (0.05%)
After-hours: Apr 28, 2026, 4:23 PM EDT
SPYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.21 | 59.31 | 58.88 | 58.98 | - | 0.06% | 2,129,953 |
| Apr 27, 2026 | 59.02 | 59.28 | 58.90 | 58.94 | 58.94 | -0.29% | 3,544,386 |
| Apr 24, 2026 | 59.32 | 59.38 | 59.01 | 59.11 | 59.11 | -0.08% | 1,555,180 |
| Apr 23, 2026 | 58.99 | 59.23 | 58.72 | 59.16 | 59.16 | 0.32% | 2,065,313 |
| Apr 22, 2026 | 59.19 | 59.27 | 58.85 | 58.97 | 58.97 | 0.15% | 1,449,565 |
| Apr 21, 2026 | 59.44 | 59.49 | 58.78 | 58.88 | 58.88 | -0.59% | 2,217,729 |
| Apr 20, 2026 | 59.14 | 59.38 | 59.13 | 59.23 | 59.23 | 0.10% | 1,837,499 |
| Apr 17, 2026 | 58.81 | 59.39 | 58.78 | 59.17 | 59.17 | 1.04% | 1,926,215 |
| Apr 16, 2026 | 58.43 | 58.66 | 58.36 | 58.56 | 58.56 | 0.26% | 3,570,382 |
| Apr 15, 2026 | 58.29 | 58.50 | 58.05 | 58.41 | 58.41 | 0.22% | 1,526,611 |
| Apr 14, 2026 | 58.08 | 58.35 | 57.96 | 58.28 | 58.28 | 0.21% | 2,391,726 |
| Apr 13, 2026 | 57.48 | 58.17 | 57.48 | 58.16 | 58.16 | 0.78% | 1,877,244 |
| Apr 10, 2026 | 58.20 | 58.20 | 57.64 | 57.71 | 57.71 | -0.77% | 2,286,813 |
| Apr 9, 2026 | 57.75 | 58.26 | 57.75 | 58.16 | 58.16 | 0.40% | 2,391,368 |
| Apr 8, 2026 | 57.56 | 57.93 | 57.52 | 57.93 | 57.93 | 2.03% | 4,018,208 |
| Apr 7, 2026 | 56.83 | 56.85 | 56.45 | 56.78 | 56.78 | -0.35% | 2,737,089 |
| Apr 6, 2026 | 56.67 | 57.02 | 56.62 | 56.98 | 56.98 | 0.46% | 1,744,756 |
| Apr 2, 2026 | 56.25 | 56.94 | 56.15 | 56.72 | 56.72 | 0.12% | 4,522,222 |
| Apr 1, 2026 | 56.68 | 56.81 | 56.56 | 56.65 | 56.65 | 0.12% | 3,878,642 |
| Mar 31, 2026 | 56.10 | 56.68 | 55.82 | 56.58 | 56.58 | 1.69% | 5,977,383 |
| Mar 30, 2026 | 56.06 | 56.14 | 55.44 | 55.64 | 55.64 | 0.09% | 3,976,830 |
| Mar 27, 2026 | 56.16 | 56.22 | 55.48 | 55.59 | 55.59 | -1.24% | 4,810,013 |
| Mar 26, 2026 | 56.35 | 56.85 | 56.25 | 56.29 | 56.29 | -0.53% | 3,787,189 |
| Mar 25, 2026 | 56.74 | 56.93 | 56.32 | 56.59 | 56.59 | 0.50% | 5,825,660 |
| Mar 24, 2026 | 55.83 | 56.65 | 55.76 | 56.31 | 56.31 | 0.25% | 5,549,037 |
| Mar 23, 2026 | 56.41 | 56.70 | 56.08 | 56.17 | 56.17 | 0.59% | 6,399,967 |
| Mar 20, 2026 | 56.32 | 56.46 | 55.65 | 55.84 | 55.63 | -0.98% | 8,966,189 |
| Mar 19, 2026 | 56.22 | 56.68 | 56.08 | 56.39 | 56.18 | -0.12% | 5,832,424 |
| Mar 18, 2026 | 57.07 | 57.15 | 56.43 | 56.46 | 56.25 | -1.52% | 5,205,123 |
| Mar 17, 2026 | 57.45 | 57.66 | 57.30 | 57.33 | 57.12 | 0.33% | 4,348,660 |
| Mar 16, 2026 | 57.14 | 57.35 | 57.00 | 57.14 | 56.93 | 0.76% | 5,913,024 |
| Mar 13, 2026 | 57.06 | 57.31 | 56.65 | 56.71 | 56.50 | -0.11% | 7,558,683 |
| Mar 12, 2026 | 57.14 | 57.29 | 56.76 | 56.77 | 56.56 | -1.34% | 4,049,551 |
| Mar 11, 2026 | 57.68 | 57.77 | 57.31 | 57.54 | 57.33 | -0.26% | 3,059,316 |
| Mar 10, 2026 | 57.85 | 58.27 | 57.52 | 57.69 | 57.47 | -0.50% | 4,717,615 |
| Mar 9, 2026 | 57.41 | 58.11 | 56.87 | 57.98 | 57.76 | 0.12% | 5,014,003 |
| Mar 6, 2026 | 57.96 | 58.03 | 57.41 | 57.91 | 57.69 | -1.06% | 3,753,547 |
| Mar 5, 2026 | 58.74 | 58.95 | 58.18 | 58.53 | 58.31 | -1.00% | 3,203,142 |
| Mar 4, 2026 | 59.01 | 59.24 | 58.67 | 59.12 | 58.90 | 0.32% | 3,031,164 |
| Mar 3, 2026 | 58.61 | 59.15 | 58.07 | 58.93 | 58.71 | -0.84% | 4,442,518 |
| Mar 2, 2026 | 59.08 | 59.62 | 59.00 | 59.43 | 59.21 | -0.12% | 3,185,424 |
| Feb 27, 2026 | 59.14 | 59.55 | 59.00 | 59.50 | 59.28 | 0.08% | 2,882,498 |
| Feb 26, 2026 | 59.45 | 59.65 | 59.14 | 59.45 | 59.23 | 0.19% | 2,474,322 |
| Feb 25, 2026 | 59.34 | 59.41 | 59.00 | 59.34 | 59.12 | 0.22% | 1,388,601 |
| Feb 24, 2026 | 58.78 | 59.31 | 58.78 | 59.21 | 58.99 | 0.77% | 1,783,696 |
| Feb 23, 2026 | 59.05 | 59.29 | 58.57 | 58.76 | 58.54 | -0.84% | 3,586,713 |
| Feb 20, 2026 | 58.80 | 59.27 | 58.71 | 59.26 | 59.04 | 0.47% | 3,031,824 |
| Feb 19, 2026 | 59.07 | 59.22 | 58.77 | 58.98 | 58.76 | -0.37% | 3,209,605 |
| Feb 18, 2026 | 59.11 | 59.34 | 58.97 | 59.20 | 58.98 | 0.37% | 1,833,589 |
| Feb 17, 2026 | 59.06 | 59.30 | 58.60 | 58.98 | 58.76 | -0.02% | 3,024,435 |
| Feb 13, 2026 | 58.66 | 59.28 | 58.55 | 58.99 | 58.77 | 0.56% | 3,102,673 |
| Feb 12, 2026 | 59.62 | 59.75 | 58.59 | 58.66 | 58.44 | -1.33% | 3,397,732 |
| Feb 11, 2026 | 59.50 | 59.60 | 59.30 | 59.45 | 59.23 | 0.20% | 1,979,618 |
| Feb 10, 2026 | 59.34 | 59.58 | 59.31 | 59.33 | 59.11 | -0.02% | 3,866,742 |
| Feb 9, 2026 | 59.30 | 59.43 | 58.99 | 59.34 | 59.12 | -0.19% | 3,093,737 |
| Feb 6, 2026 | 58.82 | 59.53 | 58.80 | 59.45 | 59.23 | 1.38% | 3,336,555 |
| Feb 5, 2026 | 59.11 | 59.11 | 58.58 | 58.64 | 58.42 | -0.93% | 4,586,280 |
| Feb 4, 2026 | 58.78 | 59.37 | 58.78 | 59.19 | 58.97 | 0.90% | 4,492,085 |
| Feb 3, 2026 | 58.46 | 58.94 | 58.27 | 58.66 | 58.44 | -0.02% | 5,261,262 |
| Feb 2, 2026 | 58.15 | 58.71 | 57.98 | 58.67 | 58.45 | 0.86% | 3,588,957 |
| Jan 30, 2026 | 57.94 | 58.27 | 57.62 | 58.17 | 57.95 | 0.17% | 5,096,180 |
| Jan 29, 2026 | 58.23 | 58.33 | 57.73 | 58.07 | 57.85 | 0.24% | 3,292,434 |
| Jan 28, 2026 | 58.04 | 58.23 | 57.81 | 57.93 | 57.71 | -0.19% | 4,546,266 |
| Jan 27, 2026 | 58.02 | 58.13 | 57.92 | 58.04 | 57.82 | -0.21% | 5,608,384 |
| Jan 26, 2026 | 58.12 | 58.24 | 58.08 | 58.16 | 57.94 | 0.40% | 2,346,816 |
| Jan 23, 2026 | 58.02 | 58.05 | 57.76 | 57.93 | 57.71 | -0.43% | 2,730,901 |
| Jan 22, 2026 | 58.14 | 58.40 | 58.07 | 58.18 | 57.96 | 0.28% | 2,799,003 |
| Jan 21, 2026 | 57.51 | 58.20 | 57.44 | 58.02 | 57.80 | 1.36% | 4,260,612 |
| Jan 20, 2026 | 57.57 | 57.78 | 57.15 | 57.24 | 57.03 | -1.62% | 5,943,856 |
| Jan 16, 2026 | 58.26 | 58.38 | 58.11 | 58.18 | 57.96 | -0.24% | 3,424,725 |
| Jan 15, 2026 | 58.32 | 58.50 | 58.18 | 58.32 | 58.10 | 0.19% | 3,816,579 |
| Jan 14, 2026 | 57.90 | 58.22 | 57.90 | 58.21 | 57.99 | 0.29% | 3,304,260 |
| Jan 13, 2026 | 58.20 | 58.27 | 57.87 | 58.04 | 57.82 | -0.22% | 4,591,262 |
| Jan 12, 2026 | 58.04 | 58.22 | 57.84 | 58.17 | 57.95 | -0.09% | 2,786,759 |
| Jan 9, 2026 | 57.96 | 58.30 | 57.88 | 58.22 | 58.00 | 0.57% | 2,168,527 |
| Jan 8, 2026 | 57.22 | 58.00 | 57.21 | 57.89 | 57.67 | 0.92% | 2,658,277 |
| Jan 7, 2026 | 57.97 | 58.05 | 57.35 | 57.36 | 57.15 | -0.98% | 7,513,118 |
| Jan 6, 2026 | 57.45 | 58.02 | 57.41 | 57.93 | 57.71 | 0.70% | 8,876,686 |
| Jan 5, 2026 | 57.10 | 57.67 | 57.08 | 57.53 | 57.32 | 1.00% | 4,258,088 |
| Jan 2, 2026 | 56.91 | 57.07 | 56.64 | 56.96 | 56.75 | 0.26% | 3,474,327 |
| Dec 31, 2025 | 57.24 | 57.24 | 56.77 | 56.81 | 56.60 | -0.68% | 1,774,204 |
| Dec 30, 2025 | 57.20 | 57.30 | 57.15 | 57.20 | 56.99 | -0.10% | 1,776,739 |
| Dec 29, 2025 | 57.30 | 57.41 | 57.19 | 57.26 | 57.05 | -0.19% | 1,568,802 |
| Dec 26, 2025 | 57.33 | 57.42 | 57.22 | 57.37 | 57.16 | - | 3,216,171 |
| Dec 24, 2025 | 57.10 | 57.46 | 57.10 | 57.37 | 57.16 | 0.46% | 1,098,760 |
| Dec 23, 2025 | 57.02 | 57.14 | 57.00 | 57.11 | 56.90 | 0.04% | 1,926,758 |
| Dec 22, 2025 | 56.91 | 57.17 | 56.84 | 57.09 | 56.88 | -0.02% | 2,287,377 |
| Dec 19, 2025 | 56.90 | 57.27 | 56.90 | 57.10 | 56.57 | 0.39% | 2,893,574 |
| Dec 18, 2025 | 57.03 | 57.26 | 56.73 | 56.88 | 56.36 | 0.26% | 2,281,624 |
| Dec 17, 2025 | 56.98 | 57.15 | 56.68 | 56.73 | 56.21 | -0.18% | 2,382,779 |
| Dec 16, 2025 | 57.26 | 57.26 | 56.63 | 56.83 | 56.31 | -0.75% | 3,119,982 |
| Dec 15, 2025 | 57.48 | 57.52 | 57.09 | 57.26 | 56.73 | 0.02% | 2,469,364 |
| Dec 12, 2025 | 57.53 | 57.59 | 57.11 | 57.25 | 56.72 | -0.42% | 2,584,947 |
| Dec 11, 2025 | 57.10 | 57.50 | 57.05 | 57.49 | 56.96 | 0.63% | 2,508,153 |
| Dec 10, 2025 | 56.55 | 57.23 | 56.47 | 57.13 | 56.60 | 0.99% | 3,130,304 |
| Dec 9, 2025 | 56.66 | 56.88 | 56.54 | 56.57 | 56.05 | -0.14% | 2,311,694 |
| Dec 8, 2025 | 56.86 | 56.86 | 56.54 | 56.65 | 56.13 | -0.28% | 1,622,040 |
| Dec 5, 2025 | 56.86 | 57.08 | 56.77 | 56.81 | 56.29 | - | 1,761,611 |
| Dec 4, 2025 | 56.91 | 57.02 | 56.60 | 56.81 | 56.29 | -0.26% | 3,121,383 |
| Dec 3, 2025 | 56.63 | 57.02 | 56.60 | 56.96 | 56.44 | 0.53% | 3,820,083 |