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
2023-12-29 46.69 46.76 46.48 46.63 2.3M
2023-12-28 46.63 46.79 46.63 46.73 1.6M
2023-12-27 46.57 46.69 46.48 46.67 3.0M
2023-12-26 46.40 46.69 46.34 46.59 1.5M
2023-12-22 46.27 46.52 46.18 46.34 3.1M
2023-12-21 46.03 46.18 45.80 46.15 2.4M
2023-12-20 46.36 46.47 45.72 45.74 2.7M
2023-12-19 46.23 46.49 46.17 46.49 2.3M
2023-12-18 46.26 46.28 46.13 46.15 2.3M
2023-12-15 46.34 46.44 46.16 46.29 2.8M
2023-12-14 46.33 46.59 46.21 46.40 2.9M
2023-12-13 45.40 46.09 45.32 46.07 2.9M
2023-12-12 45.17 45.38 45.04 45.37 2.0M
2023-12-11 44.88 45.17 44.85 45.16 3.8M
2023-12-08 44.58 44.91 44.57 44.86 3.3M
2023-12-07 44.47 44.72 44.45 44.65 3.1M
2023-12-06 44.65 44.73 44.32 44.38 2.2M
2023-12-05 44.49 44.55 44.35 44.47 19.6M
2023-12-04 44.47 44.70 44.45 44.68 4.4M
2023-12-01 44.33 44.82 44.33 44.80 2.4M
2023-11-30 44.20 44.43 44.09 44.40 1.9M
2023-11-29 44.31 44.43 44.09 44.11 2.5M
2023-11-28 43.97 44.20 43.93 44.08 2.0M
2023-11-27 44.04 44.13 43.98 44.03 3.7M
2023-11-24 44.04 44.12 44.00 44.12 1.0M
2023-11-22 43.96 44.13 43.91 44.00 2.1M
2023-11-21 43.79 43.84 43.68 43.77 2.0M
2023-11-20 43.59 44.01 43.58 43.91 2.8M
2023-11-17 43.60 43.67 43.51 43.62 1.8M
2023-11-16 43.37 43.53 43.32 43.52 1.5M
2023-11-15 43.47 43.65 43.42 43.50 3.5M
2023-11-14 42.96 43.45 42.92 43.34 1.6M
2023-11-13 42.30 42.47 42.22 42.32 2.4M
2023-11-10 41.98 42.46 41.86 42.43 1.4M
2023-11-09 42.25 42.25 41.80 41.85 1.6M
2023-11-08 42.21 42.23 41.92 42.14 1.4M
2023-11-07 42.10 42.28 42.00 42.17 1.3M
2023-11-06 42.25 42.29 41.96 42.13 3.5M
2023-11-03 42.00 42.37 42.00 42.19 2.4M
2023-11-02 41.25 41.67 41.22 41.64 3.1M
2023-11-01 40.58 40.97 40.53 40.90 3.0M
2023-10-31 40.26 40.55 40.15 40.54 3.1M
2023-10-30 39.87 40.29 39.81 40.18 2.3M
2023-10-27 40.02 40.05 39.51 39.63 4.5M
2023-10-26 40.09 40.20 39.76 39.85 2.6M
2023-10-25 40.54 40.58 40.10 40.14 2.7M
2023-10-24 40.54 40.75 40.38 40.59 3.9M
2023-10-23 40.23 40.69 40.13 40.27 5.4M
2023-10-20 40.83 40.87 40.38 40.39 2.9M
2023-10-19 41.28 41.51 40.79 40.86 2.3M
2023-10-18 41.54 41.62 41.05 41.13 2.7M
2023-10-17 41.39 41.97 41.36 41.74 1.5M
2023-10-16 41.43 41.75 41.38 41.65 1.5M
2023-10-13 41.48 41.63 41.00 41.17 4.3M
2023-10-12 41.80 41.83 41.14 41.38 1.5M
2023-10-11 41.75 41.82 41.46 41.77 1.4M
2023-10-10 41.46 41.85 41.38 41.63 1.5M
2023-10-09 40.86 41.37 40.82 41.32 1.3M
2023-10-06 40.42 41.25 40.20 41.09 2.8M
2023-10-05 40.68 40.72 40.35 40.64 1.9M
2023-10-04 40.57 40.78 40.30 40.72 2.6M
2023-10-03 40.81 40.96 40.34 40.46 3.1M
2023-10-02 41.18 41.24 40.77 41.03 5.6M
2023-09-29 41.72 41.72 41.12 41.26 2.0M
2023-09-28 41.10 41.52 41.08 41.38 1.5M
2023-09-27 41.32 41.37 40.81 41.15 2.2M
2023-09-26 41.55 41.64 41.13 41.21 1.9M
2023-09-25 41.59 41.85 41.54 41.84 1.3M
2023-09-22 41.97 42.04 41.69 41.73 1.5M
2023-09-21 42.31 42.33 41.87 41.90 1.5M
2023-09-20 43.01 43.11 42.55 42.55 1.4M
2023-09-19 42.94 42.95 42.62 42.88 1.3M
2023-09-18 42.98 43.10 42.90 42.98 1.0M
2023-09-15 43.52 43.56 43.17 43.21 1.4M
2023-09-14 43.53 43.76 43.44 43.68 1.4M
2023-09-13 43.30 43.39 43.12 43.26 0.8M
2023-09-12 43.29 43.50 43.21 43.27 1.1M
2023-09-11 43.35 43.43 43.26 43.41 1.0M
2023-09-08 43.09 43.23 43.04 43.12 0.9M
2023-09-07 42.97 43.14 42.96 43.06 1.1M
2023-09-06 43.16 43.21 42.87 43.13 1.0M
2023-09-05 43.50 43.55 43.20 43.23 1.9M
2023-09-01 43.71 43.78 43.43 43.56 1.8M
2023-08-31 43.61 43.71 43.45 43.47 1.0M
2023-08-30 43.46 43.63 43.36 43.51 1.8M
2023-08-29 42.92 43.47 42.91 43.43 2.7M
2023-08-28 42.84 43.03 42.79 42.95 1.6M
2023-08-25 42.56 42.79 42.21 42.67 1.6M
2023-08-24 42.96 43.15 42.38 42.40 1.2M
2023-08-23 42.55 42.95 42.54 42.89 1.2M
2023-08-22 42.75 42.77 42.43 42.49 1.8M
2023-08-21 42.59 42.73 42.30 42.63 1.7M
2023-08-18 42.27 42.68 42.22 42.59 1.5M
2023-08-17 43.09 43.09 42.52 42.54 2.9M
2023-08-16 43.22 43.36 42.94 42.95 1.2M
2023-08-15 43.59 43.60 43.21 43.28 1.2M
2023-08-14 43.67 43.84 43.58 43.84 1.9M
2023-08-11 43.61 43.85 43.54 43.75 1.1M
2023-08-10 43.98 44.29 43.66 43.76 1.3M
2023-08-09 44.06 44.07 43.68 43.74 1.1M
2023-08-08 43.95 44.09 43.65 44.06 1.3M
2023-08-07 44.06 44.34 44.03 44.32 0.9M
2023-08-04 44.15 44.40 43.79 43.83 1.9M
2023-08-03 43.85 44.03 43.72 43.86 1.5M
2023-08-02 44.27 44.32 43.98 44.06 1.6M
2023-08-01 44.56 44.64 44.48 44.58 1.3M
2023-07-31 44.67 44.76 44.52 44.69 1.6M
2023-07-28 44.60 44.71 44.44 44.59 1.7M
2023-07-27 44.89 44.91 44.18 44.25 2.0M
2023-07-26 44.40 44.65 44.35 44.55 2.1M
2023-07-25 44.47 44.63 44.41 44.54 2.1M
2023-07-24 44.44 44.58 44.38 44.51 1.7M
2023-07-21 44.49 44.51 44.33 44.36 1.6M
2023-07-20 44.38 44.50 44.30 44.37 1.5M
2023-07-19 44.41 44.58 44.35 44.48 1.8M
2023-07-18 43.93 44.34 43.89 44.28 1.6M
2023-07-17 43.81 44.05 43.76 43.94 2.0M
2023-07-14 44.18 44.18 43.84 43.91 1.2M
2023-07-13 44.01 44.18 43.95 44.11 3.4M
2023-07-12 43.87 43.96 43.75 43.84 1.8M
2023-07-11 43.18 43.55 43.13 43.51 1.1M
2023-07-10 42.82 43.09 42.80 43.06 1.3M
2023-07-07 42.77 43.22 42.73 42.84 1.5M
2023-07-06 42.87 42.89 42.60 42.85 1.9M
2023-07-05 43.12 43.32 43.08 43.22 3.3M
2023-07-03 43.13 43.34 43.10 43.32 1.4M
2023-06-30 43.04 43.28 43.04 43.20 2.0M
2023-06-29 42.52 42.79 42.47 42.78 1.3M
2023-06-28 42.54 42.63 42.38 42.55 1.9M
2023-06-27 42.20 42.65 42.19 42.58 2.0M
2023-06-26 42.08 42.25 42.04 42.11 1.2M
2023-06-23 42.06 42.22 41.98 42.08 1.3M
2023-06-22 42.34 42.40 42.21 42.36 1.0M
2023-06-21 42.46 42.59 42.35 42.42 1.4M
2023-06-20 42.73 42.73 42.41 42.60 2.9M
2023-06-16 43.47 43.47 43.10 43.14 1.7M
2023-06-15 42.60 43.37 42.60 43.27 2.5M
2023-06-14 42.74 42.97 42.43 42.67 6.4M
2023-06-13 42.48 42.70 42.44 42.63 3.9M
2023-06-12 42.10 42.34 42.03 42.31 1.4M
2023-06-09 42.02 42.16 41.89 42.02 1.8M
2023-06-08 41.83 42.04 41.70 42.00 1.2M
2023-06-07 41.83 41.91 41.76 41.87 1.7M
2023-06-06 41.57 41.84 41.51 41.80 1.7M
2023-06-05 41.68 41.73 41.49 41.58 2.8M
2023-06-02 41.22 41.79 41.21 41.67 1.6M
2023-06-01 40.65 41.09 40.51 40.96 2.3M
2023-05-31 40.70 40.74 40.43 40.65 2.0M
2023-05-30 41.05 41.11 40.73 40.85 2.0M
2023-05-26 40.44 40.94 40.39 40.86 1.6M
2023-05-25 40.39 40.46 40.10 40.33 2.3M
2023-05-24 40.52 40.52 40.21 40.32 2.3M
2023-05-23 40.98 41.13 40.66 40.67 1.8M
2023-05-22 41.13 41.27 40.95 41.10 2.6M
2023-05-19 41.27 41.33 40.95 41.10 2.0M
2023-05-18 40.83 41.28 40.78 41.21 1.8M
2023-05-17 40.54 40.93 40.42 40.86 4.2M
2023-05-16 40.57 40.65 40.30 40.30 1.1M
2023-05-15 40.56 40.77 40.40 40.71 1.0M
2023-05-12 40.70 40.70 40.24 40.48 1.5M
2023-05-11 40.58 40.61 40.39 40.58 1.1M
2023-05-10 40.98 41.03 40.36 40.74 1.3M
2023-05-09 40.65 40.77 40.53 40.65 1.2M
2023-05-08 40.87 40.92 40.68 40.82 0.9M
2023-05-05 40.53 40.92 40.50 40.82 1.5M
2023-05-04 40.41 40.46 40.04 40.20 2.0M
2023-05-03 40.89 41.11 40.50 40.53 1.6M
2023-05-02 41.24 41.24 40.53 40.85 1.5M
2023-05-01 41.45 41.59 41.33 41.34 2.3M
2023-04-28 40.99 41.43 40.99 41.43 1.5M
2023-04-27 40.50 41.10 40.45 41.07 1.0M
2023-04-26 40.48 40.53 40.10 40.17 1.5M
2023-04-25 40.82 40.90 40.38 40.39 1.3M
2023-04-24 41.05 41.13 40.89 41.06 4.3M
2023-04-21 41.05 41.09 40.83 41.05 1.4M
2023-04-20 40.96 41.16 40.86 40.97 1.3M
2023-04-19 41.04 41.32 41.03 41.26 1.5M
2023-04-18 41.36 41.38 41.06 41.24 1.6M
2023-04-17 40.92 41.21 40.89 41.21 1.3M
2023-04-14 40.94 41.20 40.68 40.89 2.0M
2023-04-13 40.63 41.00 40.50 40.95 1.9M
2023-04-12 40.98 40.99 40.49 40.55 3.2M
2023-04-11 40.68 40.87 40.65 40.72 1.7M
2023-04-10 40.33 40.64 40.25 40.64 1.6M
2023-04-06 40.30 40.54 40.23 40.53 6.8M
2023-04-05 40.39 40.52 40.24 40.39 1.8M
2023-04-04 40.77 40.82 40.30 40.49 1.8M
2023-04-03 40.66 40.87 40.55 40.74 1.9M
2023-03-31 40.31 40.74 40.31 40.72 2.4M
2023-03-30 40.28 40.30 39.98 40.17 1.7M
2023-03-29 39.74 39.97 39.67 39.96 2.7M
2023-03-28 39.26 39.44 39.14 39.35 1.9M
2023-03-27 39.43 39.53 39.22 39.34 1.9M
2023-03-24 38.68 39.16 38.46 39.14 2.4M
2023-03-23 39.11 39.48 38.57 38.83 2.6M
2023-03-22 39.60 39.88 38.83 38.84 3.9M
2023-03-21 39.59 39.69 39.38 39.63 28.1M
2023-03-20 38.94 39.26 38.90 39.15 2.7M
2023-03-17 39.42 39.44 38.84 38.98 2.7M
2023-03-16 38.75 39.68 38.66 39.62 5.3M
2023-03-15 38.69 39.00 38.43 39.00 5.3M
2023-03-14 39.37 39.54 38.88 39.32 4.2M
2023-03-13 38.48 39.20 38.26 38.68 4.9M
2023-03-10 39.48 39.72 38.76 38.97 3.1M
2023-03-09 40.46 40.60 39.46 39.56 2.0M
2023-03-08 40.36 40.49 40.18 40.42 1.5M
2023-03-07 41.02 41.08 40.29 40.36 13.5M
2023-03-06 41.23 41.40 41.01 41.05 1.4M
2023-03-03 40.72 41.16 40.62 41.14 1.6M
2023-03-02 40.04 40.57 39.99 40.49 1.4M
2023-03-01 40.26 40.37 40.05 40.18 2.1M
2023-02-28 40.41 40.63 40.35 40.36 1.5M
2023-02-27 40.73 40.86 40.33 40.43 1.6M
2023-02-24 40.20 40.44 40.07 40.36 1.4M
2023-02-23 40.80 40.89 40.28 40.71 1.7M
2023-02-22 40.75 40.86 40.45 40.59 1.6M
2023-02-21 41.15 41.21 40.61 40.68 2.8M
2023-02-17 41.35 41.60 41.22 41.56 1.6M
2023-02-16 41.63 42.01 41.52 41.60 2.3M
2023-02-15 41.68 42.11 41.65 42.10 1.6M
2023-02-14 41.91 42.26 41.60 41.96 2.0M
2023-02-13 41.60 42.05 41.55 42.04 1.5M
2023-02-10 41.27 41.54 41.18 41.52 2.2M
2023-02-09 42.22 42.26 41.30 41.43 1.8M
2023-02-08 42.08 42.23 41.82 41.88 1.8M
2023-02-07 41.76 42.41 41.57 42.28 2.7M
2023-02-06 41.92 41.97 41.69 41.90 2.3M
2023-02-03 42.26 42.57 42.03 42.16 7.7M
2023-02-02 42.51 42.98 42.32 42.77 4.5M
2023-02-01 41.48 42.31 41.22 42.02 4.5M
2023-01-31 41.04 41.62 41.02 41.60 3.8M
2023-01-30 41.15 41.42 40.99 41.02 2.1M
2023-01-27 41.21 41.66 41.21 41.41 3.0M
2023-01-26 41.15 41.35 40.89 41.35 6.8M
2023-01-25 40.52 41.03 40.34 40.99 2.5M
2023-01-24 40.83 41.05 40.62 40.94 2.2M
2023-01-23 40.57 41.17 40.47 40.97 4.6M
2023-01-20 39.94 40.52 39.75 40.49 2.0M
2023-01-19 39.99 40.05 39.67 39.81 3.3M
2023-01-18 41.02 41.06 40.18 40.20 3.1M
2023-01-17 41.12 41.19 40.87 40.92 3.3M
2023-01-13 40.64 41.19 40.57 41.13 2.4M
2023-01-12 40.96 41.14 40.59 40.98 4.3M
2023-01-11 40.49 40.81 40.42 40.81 3.0M
2023-01-10 39.98 40.36 39.90 40.36 2.8M
2023-01-09 40.24 40.56 40.03 40.05 3.7M
2023-01-06 39.48 40.18 39.21 40.05 3.0M
2023-01-05 39.36 39.37 39.03 39.15 3.1M
2023-01-04 39.40 39.77 39.18 39.57 4.2M
2023-01-03 39.22 39.44 38.74 39.09 5.3M