SPDR® Portfolio S&P 500 Value ETF

SPYV
🏛️ usa →
55.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 41.92 42.15 41.92 42.00 2.3M
2021-12-30 42.11 42.26 41.96 42.00 2.1M
2021-12-29 41.94 42.13 41.90 42.04 1.7M
2021-12-28 41.81 42.05 41.76 41.94 1.3M
2021-12-27 41.48 41.82 41.39 41.82 0.9M
2021-12-23 41.31 41.52 41.27 41.40 1.3M
2021-12-22 40.88 41.18 40.79 41.17 1.4M
2021-12-21 40.57 40.97 40.57 40.91 1.8M
2021-12-20 40.26 40.34 39.95 40.30 3.1M
2021-12-17 41.38 41.38 40.91 40.97 3.5M
2021-12-16 41.52 41.82 41.42 41.53 4.3M
2021-12-15 40.97 41.30 40.74 41.26 4.4M
2021-12-14 40.81 41.17 40.81 40.93 2.2M
2021-12-13 41.12 41.16 40.84 40.97 1.3M
2021-12-10 41.09 41.21 40.90 41.18 1.8M
2021-12-09 40.86 41.05 40.76 40.88 1.0M
2021-12-08 41.04 41.14 40.85 41.00 1.6M
2021-12-07 40.83 41.17 40.82 41.02 2.2M
2021-12-06 40.31 40.77 40.23 40.49 3.7M
2021-12-03 40.15 40.25 39.59 39.93 4.2M
2021-12-02 39.33 40.18 39.24 40.00 4.2M
2021-12-01 39.98 40.32 39.12 39.14 6.1M
2021-11-30 40.08 40.14 39.44 39.45 4.2M
2021-11-29 40.68 40.69 40.22 40.40 2.8M
2021-11-26 40.37 40.43 40.03 40.29 2.0M
2021-11-24 41.10 41.27 41.10 41.24 1.3M
2021-11-23 40.98 41.27 40.93 41.23 2.0M
2021-11-22 40.81 41.22 40.77 40.92 2.0M
2021-11-19 40.91 40.91 40.64 40.66 1.8M
2021-11-18 41.21 41.21 40.86 41.05 1.8M
2021-11-17 41.35 41.35 41.12 41.21 2.0M
2021-11-16 41.48 41.58 41.37 41.40 1.0M
2021-11-15 41.54 41.55 41.39 41.46 1.8M
2021-11-12 41.44 41.47 41.26 41.41 1.5M
2021-11-11 41.38 41.38 41.27 41.32 1.9M
2021-11-10 41.44 41.63 41.31 41.37 1.9M
2021-11-09 41.51 41.54 41.31 41.48 1.7M
2021-11-08 41.67 41.72 41.44 41.54 1.6M
2021-11-05 41.44 41.65 41.35 41.48 1.9M
2021-11-04 41.38 41.38 40.96 41.16 6.2M
2021-11-03 41.02 41.36 41.00 41.34 1.9M
2021-11-02 41.10 41.19 40.95 41.14 1.2M
2021-11-01 40.97 41.04 40.85 41.02 3.9M
2021-10-29 40.83 40.95 40.70 40.79 2.0M
2021-10-27 41.13 41.13 40.60 40.60 1.8M
2021-10-26 41.25 41.32 41.15 41.18 1.8M
2021-10-25 41.18 41.25 41.04 41.19 1.7M
2021-10-22 41.00 41.17 40.90 41.09 2.1M
2021-10-21 40.99 41.03 40.81 40.98 1.1M
2021-10-20 40.72 41.06 40.67 41.06 1.8M
2021-10-19 40.55 40.70 40.43 40.70 1.2M
2021-10-18 40.35 40.55 40.19 40.39 1.8M
2021-10-15 40.49 40.66 40.44 40.52 1.4M
2021-10-14 39.94 40.24 39.85 40.23 1.5M
2021-10-13 39.61 39.70 39.22 39.63 3.2M
2021-10-12 39.73 39.84 39.54 39.63 2.4M
2021-10-11 40.09 40.24 39.71 39.72 2.1M
2021-10-08 40.08 40.17 39.96 40.04 1.8M
2021-10-07 39.97 40.29 39.97 40.02 2.8M
2021-10-06 39.37 39.72 39.09 39.70 5.1M
2021-10-05 39.51 39.89 39.39 39.65 2.5M
2021-10-04 39.51 39.82 39.21 39.38 2.8M
2021-10-01 39.21 39.75 38.94 39.56 2.5M
2021-09-30 39.79 39.82 39.00 39.00 3.2M
2021-09-29 39.65 39.87 39.52 39.67 1.9M
2021-09-28 39.97 40.04 39.48 39.57 2.1M
2021-09-27 39.99 40.26 39.95 40.05 1.2M
2021-09-24 39.66 39.97 39.66 39.87 1.3M
2021-09-23 39.44 39.98 39.39 39.80 1.7M
2021-09-22 39.10 39.47 39.08 39.21 2.2M
2021-09-21 39.14 39.26 38.78 38.79 2.8M
2021-09-20 38.93 39.09 38.49 38.95 3.7M
2021-09-17 39.92 40.01 39.66 39.72 1.5M
2021-09-16 40.14 40.24 39.77 39.98 1.0M
2021-09-15 39.75 40.18 39.69 40.11 1.6M
2021-09-14 40.22 40.26 39.65 39.76 1.5M
2021-09-13 40.14 40.25 39.90 40.11 2.6M
2021-09-10 40.35 40.36 39.85 39.86 1.9M
2021-09-09 40.17 40.46 40.11 40.14 1.5M
2021-09-08 40.21 40.37 40.11 40.27 1.8M
2021-09-07 40.53 40.53 40.24 40.28 1.4M
2021-09-03 40.64 40.69 40.51 40.58 1.1M
2021-09-02 40.59 40.74 40.57 40.73 1.4M
2021-09-01 40.60 40.60 40.38 40.47 1.7M
2021-08-31 40.49 40.66 40.45 40.53 1.3M
2021-08-30 40.72 40.74 40.52 40.55 1.6M
2021-08-27 40.44 40.73 40.42 40.70 3.3M
2021-08-26 40.61 40.62 40.31 40.36 2.4M
2021-08-25 40.45 40.74 40.36 40.63 1.3M
2021-08-24 40.42 40.53 40.39 40.48 2.0M
2021-08-23 40.30 40.47 40.29 40.34 1.1M
2021-08-20 39.88 40.16 39.78 40.09 1.0M
2021-08-19 39.74 40.04 39.66 39.89 2.4M
2021-08-18 40.39 40.52 40.03 40.05 1.2M
2021-08-17 40.50 40.62 40.18 40.51 1.4M
2021-08-16 40.52 40.70 40.30 40.70 1.8M
2021-08-13 40.75 40.79 40.61 40.67 0.9M
2021-08-12 40.68 40.70 40.49 40.69 1.6M
2021-08-11 40.50 40.69 40.42 40.69 1.1M
2021-08-10 40.19 40.48 40.14 40.44 1.2M
2021-08-09 40.18 40.23 40.02 40.17 1.8M
2021-08-06 40.10 40.27 40.07 40.22 1.3M
2021-08-05 39.77 39.94 39.76 39.94 2.6M
2021-08-04 39.88 39.97 39.68 39.68 2.8M
2021-08-03 39.86 40.11 39.52 40.11 2.3M
2021-08-02 40.03 40.28 39.72 39.75 3.3M
2021-07-30 39.97 40.11 39.79 39.86 2.6M
2021-07-29 40.00 40.16 39.91 40.01 1.9M
2021-07-28 39.90 39.91 39.60 39.73 2.9M
2021-07-27 39.66 39.84 39.49 39.83 2.4M
2021-07-26 39.56 39.81 39.56 39.80 2.0M
2021-07-23 39.56 39.67 39.43 39.63 2.1M
2021-07-22 39.54 39.56 39.27 39.41 2.1M
2021-07-21 39.39 39.64 39.39 39.57 4.7M
2021-07-20 38.57 39.32 38.53 39.15 7.4M
2021-07-19 38.73 38.83 38.24 38.51 8.0M
2021-07-16 39.79 39.80 39.25 39.29 1.9M
2021-07-15 39.44 39.73 39.44 39.65 2.9M
2021-07-14 39.80 39.94 39.51 39.68 1.8M
2021-07-13 39.86 39.94 39.66 39.69 2.0M
2021-07-12 39.65 39.99 39.55 39.96 2.0M
2021-07-09 39.50 39.83 39.47 39.82 8.4M
2021-07-08 39.12 39.34 38.95 39.21 2.7M
2021-07-07 39.40 39.60 39.29 39.57 2.6M
2021-07-06 39.82 39.84 39.24 39.50 4.0M
2021-07-02 39.87 39.94 39.74 39.90 1.3M
2021-07-01 39.65 39.84 39.62 39.82 3.7M
2021-06-30 39.34 39.59 39.34 39.54 2.1M
2021-06-29 39.58 39.68 39.33 39.35 5.4M
2021-06-28 39.73 39.73 39.35 39.49 2.5M
2021-06-25 39.55 39.78 39.48 39.73 2.1M
2021-06-24 39.38 39.48 39.27 39.45 1.8M
2021-06-23 39.30 39.33 39.17 39.17 2.2M
2021-06-22 39.25 39.38 39.05 39.26 4.7M
2021-06-21 38.75 39.24 38.73 39.21 2.3M
2021-06-18 39.03 39.06 38.67 38.68 3.7M
2021-06-17 39.91 39.99 39.21 39.41 2.9M
2021-06-16 40.18 40.18 39.74 39.90 4.7M
2021-06-15 40.23 40.28 40.05 40.20 14.3M
2021-06-14 40.30 40.34 39.96 40.16 1.2M
2021-06-11 40.39 40.42 40.22 40.36 1.1M
2021-06-10 40.51 40.58 40.23 40.28 1.1M
2021-06-09 40.43 40.47 40.27 40.29 2.5M
2021-06-08 40.46 40.49 40.24 40.42 7.5M
2021-06-07 40.66 40.67 40.43 40.48 2.1M
2021-06-04 40.60 40.64 40.45 40.60 2.0M
2021-06-03 40.26 40.52 40.17 40.45 1.4M
2021-06-02 40.46 40.49 40.27 40.44 3.7M
2021-06-01 40.55 40.59 40.27 40.37 1.9M
2021-05-28 40.30 40.34 40.15 40.22 6.2M
2021-05-27 40.22 40.31 40.10 40.17 1.8M
2021-05-26 40.00 40.05 39.84 40.01 1.8M
2021-05-25 40.23 40.27 39.88 39.93 2.9M
2021-05-24 40.12 40.26 40.02 40.15 1.8M
2021-05-21 39.98 40.18 39.85 39.95 2.4M
2021-05-20 39.62 39.95 39.52 39.79 1.5M
2021-05-19 39.45 39.60 39.07 39.60 3.8M
2021-05-18 40.19 40.22 39.81 39.84 1.6M
2021-05-17 40.17 40.29 40.02 40.19 2.6M
2021-05-14 39.90 40.29 39.90 40.19 2.6M
2021-05-13 39.18 39.91 39.16 39.72 5.7M
2021-05-12 39.83 39.90 39.14 39.19 5.0M
2021-05-11 40.05 40.21 39.64 39.89 16.4M
2021-05-10 40.63 40.86 40.41 40.44 4.0M
2021-05-07 40.02 40.46 39.95 40.43 1.7M
2021-05-06 39.83 40.12 39.64 40.11 3.2M
2021-05-05 39.76 39.87 39.59 39.78 2.4M
2021-05-04 39.46 39.65 39.28 39.64 3.4M
2021-05-03 39.57 39.74 39.48 39.60 3.5M
2021-04-30 39.38 39.42 39.19 39.34 4.3M
2021-04-29 39.39 39.56 39.23 39.53 3.3M
2021-04-28 39.17 39.26 39.12 39.18 2.0M
2021-04-27 39.07 39.17 38.94 39.13 2.7M
2021-04-26 39.11 39.25 39.00 39.05 1.5M
2021-04-23 38.78 39.19 38.70 39.05 2.1M
2021-04-22 39.04 39.11 38.67 38.75 2.4M
2021-04-21 38.54 39.09 38.54 39.03 2.5M
2021-04-20 38.81 38.81 38.49 38.60 2.5M
2021-04-19 39.04 39.07 38.85 38.96 4.8M
2021-04-16 39.06 39.14 38.98 39.07 2.0M
2021-04-15 38.78 38.89 38.65 38.86 2.2M
2021-04-14 38.49 38.83 38.47 38.66 3.2M
2021-04-13 38.56 38.60 38.33 38.49 2.0M
2021-04-12 38.66 38.72 38.55 38.67 2.0M
2021-04-09 38.48 38.66 38.41 38.62 3.7M
2021-04-08 38.45 38.45 38.25 38.41 2.4M
2021-04-07 38.49 38.61 38.33 38.45 3.4M
2021-04-06 38.45 38.61 38.43 38.47 1.7M
2021-04-05 38.45 38.59 38.38 38.51 2.5M
2021-04-01 37.91 38.17 37.85 38.15 2.8M
2021-03-31 38.05 38.11 37.87 37.90 4.1M
2021-03-30 37.99 38.17 37.97 38.09 4.1M
2021-03-29 37.96 38.23 37.81 38.08 2.3M
2021-03-26 37.78 38.20 37.67 38.15 2.8M
2021-03-25 36.99 37.62 36.82 37.56 10.9M
2021-03-24 37.17 37.56 37.09 37.09 6.0M
2021-03-23 37.36 37.49 36.96 37.08 3.0M
2021-03-22 37.51 37.64 37.37 37.56 4.1M
2021-03-19 37.93 38.00 37.54 37.79 2.3M
2021-03-18 38.18 38.46 37.91 37.97 3.4M
2021-03-17 38.06 38.21 37.85 38.21 1.5M
2021-03-16 38.16 38.18 37.93 38.03 2.6M
2021-03-15 38.21 38.30 37.90 38.29 2.6M
2021-03-12 37.93 38.14 37.89 38.13 2.3M
2021-03-11 37.82 38.06 37.67 37.79 2.6M
2021-03-10 37.38 37.88 37.38 37.76 4.8M
2021-03-09 37.47 37.68 37.24 37.28 8.5M
2021-03-08 37.14 37.76 37.04 37.36 5.2M
2021-03-05 36.55 37.05 36.02 36.91 11.0M
2021-03-04 36.54 36.73 35.68 36.17 7.4M
2021-03-03 36.55 36.89 36.52 36.54 3.4M
2021-03-02 36.67 36.77 36.48 36.52 2.2M
2021-03-01 36.37 36.85 36.37 36.63 2.8M
2021-02-26 36.37 36.37 35.74 35.88 4.3M
2021-02-25 37.04 37.06 36.19 36.31 2.9M
2021-02-24 36.52 37.09 36.43 37.03 2.0M
2021-02-23 36.42 36.59 36.12 36.50 2.5M
2021-02-22 35.98 36.46 35.98 36.33 2.3M
2021-02-19 36.12 36.21 36.08 36.09 1.5M
2021-02-18 35.95 36.06 35.81 35.98 1.1M
2021-02-17 35.95 36.16 35.80 36.14 1.3M
2021-02-16 36.11 36.12 35.92 36.03 1.6M
2021-02-12 35.69 35.97 35.69 35.94 1.4M
2021-02-11 35.86 35.92 35.54 35.78 1.4M
2021-02-10 35.89 35.92 35.60 35.81 1.0M
2021-02-09 35.70 35.80 35.56 35.77 1.2M
2021-02-08 35.52 35.76 35.52 35.75 1.4M
2021-02-05 35.51 35.55 35.34 35.40 1.2M
2021-02-04 34.83 35.25 34.81 35.25 1.4M
2021-02-03 34.61 34.84 34.53 34.75 1.6M
2021-02-02 34.46 34.83 34.44 34.62 2.2M
2021-02-01 34.16 34.28 33.89 34.15 1.8M
2021-01-29 34.33 34.45 33.72 33.86 3.7M
2021-01-28 34.34 34.77 34.26 34.48 3.0M
2021-01-27 34.46 34.46 33.89 34.06 3.2M
2021-01-26 35.07 35.14 34.84 34.84 3.7M
2021-01-25 34.84 34.99 34.59 34.99 2.6M
2021-01-22 34.97 35.11 34.86 34.98 3.3M
2021-01-21 35.45 35.45 35.20 35.25 4.7M
2021-01-20 35.42 35.51 35.25 35.46 1.2M
2021-01-19 35.42 35.44 35.24 35.30 2.4M
2021-01-15 35.25 35.32 34.93 35.18 2.4M
2021-01-14 35.51 35.71 35.44 35.52 1.7M
2021-01-13 35.42 35.50 35.27 35.40 1.9M
2021-01-12 35.31 35.47 35.20 35.40 2.3M
2021-01-11 34.96 35.32 34.95 35.26 1.9M
2021-01-08 35.32 35.33 34.91 35.24 2.4M
2021-01-07 35.22 35.39 35.09 35.20 1.6M
2021-01-06 34.32 35.19 34.32 34.98 2.9M
2021-01-05 33.91 34.35 33.85 34.17 1.7M
2021-01-04 34.50 34.51 33.65 33.92 3.0M