SPDR Portfolio S&P 500 Va... (SPYV)
AMEX: SPYV
· Real-Time Price · USD
54.66
0.77 (1.43%)
At close: Aug 22, 2025, 3:59 PM
54.67
0.02%
After-hours: Aug 22, 2025, 04:10 PM EDT
SPYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 53.95 | 54.06 | 53.75 | 53.89 | 53.89 | -0.30% | 2,607,350 |
| Aug 20, 2025 | 54.15 | 54.26 | 53.95 | 54.05 | 54.05 | -0.09% | 2,731,735 |
| Aug 19, 2025 | 53.98 | 54.31 | 53.95 | 54.10 | 54.10 | 0.20% | 2,338,876 |
| Aug 18, 2025 | 54.07 | 54.15 | 53.96 | 53.99 | 53.99 | -0.13% | 1,645,121 |
| Aug 15, 2025 | 54.30 | 54.32 | 54.03 | 54.06 | 54.06 | -0.18% | 1,748,936 |
| Aug 14, 2025 | 54.05 | 54.20 | 53.92 | 54.16 | 54.16 | -0.07% | 1,939,314 |
| Aug 13, 2025 | 53.88 | 54.23 | 53.86 | 54.20 | 54.20 | 0.89% | 2,121,424 |
| Aug 12, 2025 | 53.31 | 53.74 | 53.30 | 53.72 | 53.72 | 1.05% | 1,717,022 |
| Aug 11, 2025 | 53.37 | 53.45 | 53.08 | 53.16 | 53.16 | -0.28% | 1,789,384 |
| Aug 8, 2025 | 52.97 | 53.35 | 52.97 | 53.31 | 53.31 | 0.83% | 1,954,700 |
| Aug 7, 2025 | 53.10 | 53.16 | 52.70 | 52.87 | 52.87 | 0.27% | 1,543,517 |
| Aug 6, 2025 | 52.67 | 52.86 | 52.53 | 52.73 | 52.73 | 0.34% | 1,505,700 |
| Aug 5, 2025 | 52.72 | 52.77 | 52.46 | 52.55 | 52.55 | -0.21% | 1,877,700 |
| Aug 4, 2025 | 52.33 | 52.67 | 52.33 | 52.66 | 52.66 | 1.04% | 1,684,559 |
| Aug 1, 2025 | 52.57 | 52.60 | 51.97 | 52.12 | 52.12 | -1.34% | 2,686,300 |
| Jul 31, 2025 | 53.24 | 53.37 | 52.72 | 52.83 | 52.83 | -0.71% | 3,888,844 |
| Jul 30, 2025 | 53.50 | 53.55 | 52.96 | 53.21 | 53.21 | -0.52% | 2,323,305 |
| Jul 29, 2025 | 53.59 | 53.62 | 53.39 | 53.49 | 53.49 | -0.09% | 1,473,411 |
| Jul 28, 2025 | 53.75 | 53.75 | 53.45 | 53.54 | 53.54 | -0.41% | 1,311,698 |
| Jul 25, 2025 | 53.63 | 53.79 | 53.48 | 53.76 | 53.76 | 0.30% | 1,419,200 |