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
2022-12-30 38.78 38.91 38.53 38.89 3.4M
2022-12-29 38.59 39.10 38.56 39.03 2.9M
2022-12-28 38.82 38.96 38.35 38.36 2.9M
2022-12-27 38.83 38.95 38.55 38.79 2.9M
2022-12-23 38.46 38.81 38.31 38.79 3.5M
2022-12-22 38.68 38.68 37.93 38.55 3.0M
2022-12-21 38.70 39.08 38.66 38.98 3.0M
2022-12-20 38.26 38.54 38.14 38.39 3.8M
2022-12-19 38.50 38.68 38.09 38.29 3.7M
2022-12-16 38.86 38.97 38.55 38.86 2.6M
2022-12-15 39.57 39.66 39.05 39.25 2.4M
2022-12-14 40.19 40.51 39.77 40.00 6.7M
2022-12-13 40.94 40.94 39.97 40.21 10.2M
2022-12-12 39.58 40.06 39.49 40.05 1.8M
2022-12-09 39.68 39.84 39.46 39.48 1.8M
2022-12-08 39.78 39.91 39.65 39.76 2.1M
2022-12-07 39.54 39.81 39.49 39.56 4.8M
2022-12-06 39.96 40.08 39.37 39.60 15.0M
2022-12-05 40.40 40.43 39.87 40.00 3.5M
2022-12-02 40.24 40.73 40.20 40.67 4.3M
2022-12-01 40.87 40.93 40.48 40.66 3.2M
2022-11-30 39.92 40.72 39.63 40.71 2.1M
2022-11-29 39.82 40.00 39.71 39.94 1.4M
2022-11-28 40.11 40.24 39.76 39.83 1.8M
2022-11-25 40.32 40.45 40.31 40.41 0.6M
2022-11-23 40.06 40.32 40.05 40.30 2.0M
2022-11-22 39.87 40.18 39.80 40.17 2.5M
2022-11-21 39.51 39.73 39.41 39.68 1.5M
2022-11-18 39.58 39.69 39.36 39.60 1.4M
2022-11-17 38.96 39.30 38.89 39.28 2.0M
2022-11-16 39.54 39.60 39.32 39.39 2.2M
2022-11-15 39.79 39.91 39.24 39.59 3.0M
2022-11-14 39.55 39.88 39.34 39.36 4.5M
2022-11-11 39.62 39.71 39.31 39.61 3.3M
2022-11-10 39.07 39.53 38.84 39.48 2.7M
2022-11-09 38.48 38.63 37.97 38.01 2.2M
2022-11-08 38.56 38.94 38.35 38.70 2.7M
2022-11-07 38.31 38.55 38.14 38.48 3.1M
2022-11-04 38.16 38.40 37.63 38.18 3.9M
2022-11-03 37.45 37.89 37.31 37.67 3.9M
2022-11-02 38.40 38.91 37.79 37.80 7.1M
2022-11-01 38.72 38.78 38.29 38.47 18.8M
2022-10-31 38.41 38.66 38.33 38.42 4.1M
2022-10-28 37.89 38.62 37.84 38.60 2.3M
2022-10-27 37.90 38.17 37.72 37.76 2.9M
2022-10-26 37.55 37.99 37.52 37.66 3.4M
2022-10-25 36.95 37.47 36.89 37.43 2.8M
2022-10-24 36.76 37.09 36.62 36.98 3.8M
2022-10-21 35.75 36.60 35.61 36.56 2.2M
2022-10-20 36.08 36.37 35.65 35.73 1.8M
2022-10-19 36.08 36.34 35.80 36.04 2.3M
2022-10-18 36.44 36.52 35.93 36.28 3.6M
2022-10-17 35.67 35.96 35.64 35.81 2.4M
2022-10-14 35.99 36.17 35.08 35.14 5.6M
2022-10-13 34.25 35.88 34.17 35.75 3.8M
2022-10-12 35.00 35.13 34.79 34.79 1.9M
2022-10-11 34.88 35.37 34.75 34.94 2.8M
2022-10-10 35.34 35.42 34.84 35.03 2.6M
2022-10-07 35.63 35.71 35.02 35.22 1.9M
2022-10-06 36.25 36.44 35.86 35.91 2.1M
2022-10-05 36.11 36.59 35.93 36.37 2.8M
2022-10-04 35.90 36.49 35.86 36.49 4.0M
2022-10-03 34.92 35.60 34.77 35.42 3.5M
2022-09-30 34.92 35.15 34.45 34.49 2.7M
2022-09-29 35.26 35.28 34.71 34.93 3.3M
2022-09-28 35.01 35.67 34.84 35.49 3.8M
2022-09-27 35.28 35.42 34.58 34.79 4.7M
2022-09-26 35.28 35.46 34.80 34.96 3.7M
2022-09-23 35.70 35.73 35.00 35.44 5.4M
2022-09-22 36.38 36.41 36.08 36.10 4.0M
2022-09-21 37.16 37.36 36.36 36.37 2.5M
2022-09-20 37.12 37.16 36.72 36.96 2.0M
2022-09-19 36.88 37.44 36.88 37.43 2.0M
2022-09-16 37.34 37.49 37.15 37.40 3.7M
2022-09-15 37.91 38.11 37.62 37.70 2.0M
2022-09-14 37.97 38.10 37.68 37.97 2.2M
2022-09-13 38.59 38.71 37.76 37.87 2.1M
2022-09-12 39.14 39.38 39.09 39.25 1.8M
2022-09-09 38.68 39.00 38.61 38.91 1.1M
2022-09-08 38.00 38.46 37.88 38.43 1.6M
2022-09-07 37.50 38.25 37.47 38.20 1.8M
2022-09-06 37.82 37.87 37.43 37.57 3.1M
2022-09-02 38.40 38.50 37.54 37.71 1.9M
2022-09-01 37.68 38.04 37.49 38.01 3.0M
2022-08-31 38.20 38.36 37.88 37.88 2.1M
2022-08-30 38.65 38.65 38.03 38.15 2.0M
2022-08-29 38.52 38.88 38.42 38.60 2.0M
2022-08-26 39.84 39.86 38.71 38.73 1.3M
2022-08-25 39.47 39.82 39.36 39.81 2.0M
2022-08-24 39.21 39.43 39.13 39.36 0.9M
2022-08-23 39.30 39.47 39.16 39.21 2.1M
2022-08-22 39.59 39.60 39.20 39.30 1.0M
2022-08-19 40.16 40.16 39.89 39.97 0.9M
2022-08-18 40.24 40.36 40.11 40.31 0.9M
2022-08-17 40.10 40.38 40.01 40.17 1.2M
2022-08-16 40.15 40.58 40.15 40.43 2.1M
2022-08-15 39.89 40.29 39.83 40.26 1.9M
2022-08-12 39.71 40.16 39.67 40.15 4.5M
2022-08-11 39.67 39.92 39.54 39.59 2.9M
2022-08-10 39.34 39.45 39.24 39.42 1.8M
2022-08-09 38.92 38.97 38.74 38.84 1.4M
2022-08-08 38.97 39.14 38.80 38.84 2.4M
2022-08-05 38.49 38.82 38.43 38.79 0.9M
2022-08-04 38.89 38.93 38.69 38.73 2.1M
2022-08-03 38.83 39.04 38.64 38.93 3.6M
2022-08-02 38.82 39.03 38.60 38.62 2.4M
2022-08-01 38.74 38.99 38.66 38.89 4.9M
2022-07-29 38.67 39.06 38.61 38.98 1.8M
2022-07-28 38.31 38.73 38.05 38.69 2.4M
2022-07-27 37.90 38.42 37.78 38.28 1.5M
2022-07-26 37.85 37.92 37.68 37.77 1.1M
2022-07-25 37.80 38.01 37.69 37.96 2.5M
2022-07-22 37.90 38.03 37.49 37.73 6.6M
2022-07-21 37.47 37.84 37.30 37.84 1.9M
2022-07-20 37.67 37.80 37.46 37.66 2.6M
2022-07-19 37.12 37.74 37.12 37.69 2.4M
2022-07-18 37.34 37.40 36.71 36.82 1.6M
2022-07-15 36.83 37.08 36.63 37.07 1.9M
2022-07-14 36.10 36.42 35.90 36.37 2.5M
2022-07-13 36.43 36.90 36.33 36.64 1.9M
2022-07-12 36.85 37.24 36.72 36.86 1.7M
2022-07-11 37.06 37.20 36.94 37.03 1.6M
2022-07-08 37.34 37.45 37.11 37.25 1.7M
2022-07-07 37.19 37.41 37.12 37.33 1.6M
2022-07-06 36.95 37.19 36.65 36.95 3.5M
2022-07-05 36.77 36.94 36.22 36.94 3.0M
2022-07-01 36.76 37.34 36.54 37.28 2.8M
2022-06-30 36.58 37.06 36.44 36.82 2.8M
2022-06-29 37.23 37.27 36.85 36.99 4.3M
2022-06-28 37.82 38.10 37.11 37.15 22.4M
2022-06-27 37.65 37.77 37.43 37.58 3.8M
2022-06-24 36.87 37.57 36.81 37.57 3.3M
2022-06-23 36.57 36.70 36.14 36.57 3.9M
2022-06-22 36.08 36.77 36.02 36.41 7.1M
2022-06-21 36.21 36.65 36.15 36.52 3.9M
2022-06-17 36.05 36.31 35.62 35.93 19.2M
2022-06-16 36.34 36.37 35.81 36.04 3.6M
2022-06-15 37.11 37.49 36.50 37.08 3.6M
2022-06-14 37.27 37.37 36.53 36.81 4.6M
2022-06-13 37.56 37.72 36.92 37.09 6.2M
2022-06-10 38.71 38.78 38.37 38.40 4.0M
2022-06-09 39.98 40.11 39.25 39.26 1.3M
2022-06-08 40.41 40.52 40.05 40.12 2.0M
2022-06-07 39.93 40.66 39.93 40.60 1.3M
2022-06-06 40.42 40.56 40.14 40.22 1.7M
2022-06-03 40.21 40.39 40.08 40.15 1.6M
2022-06-02 40.07 40.52 39.69 40.52 4.1M
2022-06-01 40.52 40.57 39.73 40.01 2.3M
2022-05-31 40.39 40.66 40.16 40.35 3.1M
2022-05-27 40.14 40.69 40.10 40.69 2.6M
2022-05-26 39.66 40.16 39.66 40.01 1.5M
2022-05-25 39.04 39.55 39.01 39.45 1.9M
2022-05-24 38.85 39.24 38.45 39.17 2.6M
2022-05-23 38.76 39.19 38.60 39.06 3.3M
2022-05-20 38.58 38.66 37.64 38.37 4.1M
2022-05-19 38.23 38.71 38.03 38.32 2.8M
2022-05-18 39.64 39.65 38.47 38.61 2.9M
2022-05-17 39.73 39.91 39.51 39.90 2.2M
2022-05-16 39.17 39.57 38.98 39.28 2.1M
2022-05-13 38.91 39.32 38.84 39.23 4.5M
2022-05-12 38.43 38.73 38.01 38.63 6.6M
2022-05-11 38.81 39.45 38.52 38.55 4.7M
2022-05-10 39.33 39.44 38.41 38.77 7.2M
2022-05-09 39.42 39.52 38.77 38.90 4.8M
2022-05-06 39.89 40.05 39.38 39.93 5.7M
2022-05-05 40.73 40.79 39.68 40.03 4.2M
2022-05-04 40.00 41.05 39.87 41.02 4.0M
2022-05-03 39.80 40.21 39.62 39.91 4.5M
2022-05-02 39.78 39.99 38.96 39.70 5.4M
2022-04-29 40.68 40.77 39.62 39.70 3.4M
2022-04-28 40.53 41.05 40.17 40.91 3.0M
2022-04-27 40.28 40.70 40.08 40.30 5.7M
2022-04-26 40.74 40.95 40.18 40.19 5.4M
2022-04-25 40.74 41.09 40.12 41.02 4.9M
2022-04-22 41.89 41.89 40.92 40.96 2.8M
2022-04-21 42.77 42.86 41.99 42.06 4.9M
2022-04-20 42.40 42.70 42.35 42.52 2.2M
2022-04-19 41.70 42.29 41.69 42.21 1.6M
2022-04-18 41.69 41.93 41.51 41.68 2.2M
2022-04-14 41.91 42.12 41.73 41.75 1.8M
2022-04-13 41.60 41.94 41.57 41.91 2.0M
2022-04-12 41.84 42.07 41.46 41.60 2.1M
2022-04-11 41.96 42.07 41.64 41.68 2.2M
2022-04-08 41.87 42.23 41.81 42.06 2.0M
2022-04-07 41.63 41.99 41.39 41.87 2.5M
2022-04-06 41.44 41.77 41.34 41.68 3.0M
2022-04-05 41.80 42.15 41.53 41.63 2.2M
2022-04-04 41.92 41.92 41.60 41.90 1.9M
2022-04-01 41.93 41.96 41.59 41.93 4.3M
2022-03-31 42.23 42.37 41.73 41.75 3.8M
2022-03-30 42.37 42.49 42.12 42.32 4.7M
2022-03-29 42.25 42.42 42.06 42.42 10.6M
2022-03-28 41.90 42.01 41.61 42.00 2.7M
2022-03-25 41.67 42.00 41.62 41.99 2.8M
2022-03-24 41.35 41.59 41.22 41.58 3.0M
2022-03-23 41.47 41.54 41.15 41.15 2.1M
2022-03-22 41.56 41.68 41.48 41.62 3.6M
2022-03-21 41.35 41.55 41.13 41.36 2.4M
2022-03-18 41.22 41.50 41.05 41.45 4.1M
2022-03-17 40.73 41.34 40.70 41.34 2.0M
2022-03-16 40.59 40.87 40.13 40.87 2.4M
2022-03-15 39.97 40.37 39.86 40.32 2.6M
2022-03-14 39.97 40.26 39.62 39.79 2.2M
2022-03-11 40.30 40.44 39.76 39.80 2.4M
2022-03-10 39.74 40.17 39.69 40.11 3.0M
2022-03-09 40.17 40.40 40.04 40.17 5.1M
2022-03-08 40.00 40.43 39.53 39.54 19.2M
2022-03-07 40.62 40.65 39.86 39.87 3.9M
2022-03-04 40.49 40.79 40.30 40.79 3.2M
2022-03-03 41.05 41.18 40.64 40.91 2.7M
2022-03-02 40.33 41.04 40.28 40.85 3.2M
2022-03-01 40.52 40.76 39.86 40.09 5.7M
2022-02-28 40.36 40.83 40.22 40.69 4.9M
2022-02-25 40.04 41.02 40.01 40.95 3.6M
2022-02-24 39.11 39.91 38.89 39.84 7.1M
2022-02-23 40.53 40.61 39.79 39.85 3.4M
2022-02-22 40.65 40.76 40.08 40.36 3.7M
2022-02-18 40.81 41.03 40.50 40.69 2.8M
2022-02-17 41.19 41.19 40.76 40.85 2.3M
2022-02-16 41.22 41.53 41.10 41.42 2.7M
2022-02-15 41.18 41.41 41.14 41.33 3.7M
2022-02-14 41.11 41.21 40.60 40.89 3.7M
2022-02-11 41.59 41.86 41.02 41.15 7.2M
2022-02-10 41.80 42.26 41.41 41.58 3.3M
2022-02-09 41.98 42.20 41.93 42.14 2.7M
2022-02-08 41.43 41.76 41.33 41.69 3.2M
2022-02-07 41.39 41.67 41.27 41.40 2.2M
2022-02-04 41.28 41.66 41.01 41.36 3.7M
2022-02-03 41.73 41.81 41.41 41.47 2.9M
2022-02-02 41.52 41.94 41.44 41.85 3.7M
2022-02-01 41.33 41.65 41.14 41.58 6.9M
2022-01-31 40.67 41.32 40.59 41.25 3.2M
2022-01-28 40.23 40.90 39.87 40.90 3.5M
2022-01-27 40.66 41.07 40.07 40.27 4.8M
2022-01-26 40.85 41.18 39.99 40.34 7.8M
2022-01-25 40.30 40.92 39.68 40.62 8.9M
2022-01-24 40.25 40.82 39.43 40.76 11.0M
2022-01-21 41.21 41.38 40.61 40.69 5.8M
2022-01-20 41.67 42.12 41.19 41.22 7.0M
2022-01-19 42.08 42.14 41.59 41.62 2.8M
2022-01-18 42.24 42.28 41.81 41.97 3.7M
2022-01-14 42.28 42.52 42.10 42.50 3.0M
2022-01-13 42.72 42.91 42.44 42.56 6.0M
2022-01-12 42.69 42.75 42.46 42.64 1.9M
2022-01-11 42.35 42.62 42.01 42.60 3.6M
2022-01-10 42.44 42.48 41.87 42.30 4.2M
2022-01-07 42.35 42.58 42.27 42.44 3.3M
2022-01-06 42.47 42.57 42.25 42.37 4.1M
2022-01-05 42.72 42.99 42.30 42.31 3.8M
2022-01-04 42.38 42.73 42.36 42.61 4.0M
2022-01-03 42.06 42.22 41.89 42.18 3.4M