MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPYV — State Street SPDR Portfolio S&P 500 Value ETF
NYSE ArcaState Street SPDR Portfolio S&P 500 Value ETF
$61.80
-0.23(-0.37%)
- O
- 61.89
- H
- 61.94
- L
- 61.66
- V
- 1.58M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$61.80
Period Return+26.64%
Period High$64.26
Period Low$48.27
Avg Daily Volume2.82M
Total Trading Days365
SPYV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $61.89 | $61.94 | $61.66 | $61.80 | $-0.23 | -0.37% | 1,577,457 | $61.85 | $61.66 $61.94 |
| Oct 6, 2026 | $61.83 | $62.11 | $61.83 | $62.03 | +$0.29 | +0.47% | 1,551,809 | $62.00 | $61.83 $62.11 |
| Oct 5, 2026 | $61.43 | $61.84 | $61.22 | $61.74 | +$0.26 | +0.42% | 1,256,165 | $61.68 | $61.22 $61.84 |
| Oct 2, 2026 | $61.52 | $61.67 | $61.31 | $61.48 | +$0.24 | +0.39% | 2,633,852 | $61.49 | $61.31 $61.67 |
| Oct 1, 2026 | $61.05 | $61.31 | $60.82 | $61.24 | +$0.11 | +0.18% | 2,010,916 | $61.13 | $60.82 $61.31 |
| Sep 30, 2026 | $61.52 | $61.65 | $61.11 | $61.13 | $-0.27 | -0.44% | 1,401,939 | $61.42 | $61.11 $61.65 |
| Sep 29, 2026 | $61.53 | $61.55 | $61.22 | $61.40 | $-0.31 | -0.50% | 1,549,848 | $61.36 | $61.22 $61.55 |
| Sep 28, 2026 | $61.85 | $61.95 | $61.65 | $61.71 | $-0.43 | -0.69% | 2,419,824 | $61.76 | $61.65 $61.95 |
| Sep 25, 2026 | $61.92 | $62.23 | $61.75 | $62.14 | +$0.21 | +0.34% | 1,543,968 | $62.06 | $61.75 $62.23 |
| Sep 24, 2026 | $62.06 | $62.20 | $61.83 | $61.93 | $-0.19 | -0.31% | 1,618,430 | $62.01 | $61.83 $62.20 |
| Sep 23, 2026 | $62.35 | $62.40 | $62.04 | $62.12 | $-0.29 | -0.46% | 2,102,840 | $62.22 | $62.04 $62.40 |
| Sep 22, 2026 | $62.60 | $62.64 | $62.32 | $62.41 | $-0.10 | -0.16% | 1,905,760 | $62.45 | $62.32 $62.64 |
| Sep 21, 2026 | $62.36 | $62.64 | $62.14 | $62.51 | +$0.15 | +0.24% | 1,287,946 | $62.50 | $62.14 $62.64 |
| Sep 18, 2026 | $62.53 | $62.53 | $62.22 | $62.36 | $-0.27 | -0.43% | 1,265,896 | $62.35 | $62.22 $62.53 |
| Sep 17, 2026 | $62.67 | $62.75 | $62.42 | $62.63 | +$0.43 | +0.69% | 1,201,364 | $62.63 | $62.42 $62.75 |
| Sep 16, 2026 | $62.77 | $62.81 | $61.88 | $62.20 | $-0.52 | -0.83% | 2,042,946 | $62.48 | $61.88 $62.81 |
| Sep 15, 2026 | $62.84 | $62.85 | $62.62 | $62.72 | $-0.22 | -0.35% | 1,211,999 | $62.74 | $62.62 $62.85 |
| Sep 14, 2026 | $63.02 | $63.17 | $62.82 | $62.94 | $-0.10 | -0.16% | 1,780,129 | $62.97 | $62.82 $63.17 |
| Sep 11, 2026 | $62.97 | $63.16 | $62.89 | $63.04 | +$0.55 | +0.88% | 1,059,272 | $63.05 | $62.89 $63.16 |
| Sep 10, 2026 | $62.53 | $62.64 | $62.42 | $62.49 | $-0.18 | -0.29% | 1,500,454 | $62.51 | $62.42 $62.64 |
| Sep 9, 2026 | $62.90 | $62.93 | $62.62 | $62.67 | $-0.39 | -0.62% | 1,436,664 | $62.76 | $62.62 $62.93 |
| Sep 8, 2026 | $63.22 | $63.28 | $63.02 | $63.06 | $-0.38 | -0.60% | 1,363,684 | $63.16 | $63.02 $63.28 |
| Sep 4, 2026 | $63.54 | $63.63 | $63.38 | $63.44 | $-0.42 | -0.66% | 1,129,582 | $63.49 | $63.38 $63.63 |
| Sep 3, 2026 | $63.57 | $63.93 | $63.44 | $63.86 | +$0.47 | +0.74% | 1,114,613 | $63.81 | $63.44 $63.93 |
| Sep 2, 2026 | $63.20 | $63.49 | $63.17 | $63.39 | +$0.26 | +0.41% | 1,483,544 | $63.40 | $63.17 $63.49 |
| Sep 1, 2026 | $63.31 | $63.44 | $63.02 | $63.13 | $-0.22 | -0.35% | 1,529,813 | $63.17 | $63.02 $63.44 |
| Aug 31, 2026 | $63.41 | $63.44 | $63.24 | $63.35 | $-0.20 | -0.31% | 2,535,152 | $63.34 | $63.24 $63.44 |
| Aug 28, 2026 | $63.61 | $63.80 | $63.44 | $63.55 | +$0.07 | +0.11% | 1,403,599 | $63.56 | $63.44 $63.80 |
| Aug 27, 2026 | $63.47 | $63.65 | $63.32 | $63.48 | $-0.22 | -0.35% | 1,412,940 | $63.51 | $63.32 $63.65 |
| Aug 26, 2026 | $63.44 | $63.83 | $63.42 | $63.70 | +$0.11 | +0.17% | 929,486 | $63.71 | $63.42 $63.83 |