State Street SPDR Portfolio S&P 500 Value ETF (SPYV)

Last Price57.20

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 31st, 9:35 AM EST

Historical Prices For State Street SPDR Portfolio S&P 500 Value ETF (SPYV)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	57.20	57.30	57.15	57.20	1,776,724	57.20
12/29/2025	57.30	57.41	57.19	57.26	1,568,761	57.26
12/26/2025	57.33	57.42	57.22	57.37	3,216,172	57.37
12/24/2025	57.10	57.46	57.10	57.37	1,098,761	57.37
12/23/2025	57.02	57.14	57.00	57.11	1,926,757	57.11
12/22/2025	56.91	57.17	56.84	57.09	2,287,371	57.09
12/19/2025	56.90	57.27	56.90	57.10	2,893,584	57.10
12/18/2025	57.03	57.26	56.73	56.88	2,281,622	56.88
12/17/2025	56.98	57.15	56.68	56.73	2,382,699	56.73
12/16/2025	57.26	57.26	56.63	56.83	3,119,990	56.83
12/15/2025	57.48	57.52	57.09	57.26	2,469,429	57.26
12/12/2025	57.53	57.59	57.10	57.25	2,584,949	57.25
12/11/2025	57.10	57.50	57.05	57.49	2,507,540	57.49
12/10/2025	56.55	57.23	56.47	57.13	3,130,302	57.13
12/09/2025	56.66	56.88	56.54	56.57	2,311,412	56.57
12/08/2025	56.86	56.86	56.53	56.65	1,621,792	56.65
12/05/2025	56.86	57.08	56.77	56.81	1,761,612	56.81
12/04/2025	56.91	57.02	56.59	56.81	3,121,513	56.81
12/03/2025	56.63	57.02	56.60	56.96	3,820,083	56.96
12/02/2025	56.69	56.79	56.50	56.66	5,427,666	56.66
12/01/2025	56.62	56.91	56.59	56.63	4,176,651	56.63
11/28/2025	56.60	56.92	56.56	56.88	888,603	56.88
11/26/2025	56.20	56.68	56.20	56.48	2,224,496	56.48
11/25/2025	55.53	56.18	55.49	56.09	3,299,835	56.09
11/24/2025	55.37	56.06	55.14	56.06	15,297,565	56.06
11/21/2025	54.65	55.54	54.61	55.24	4,127,181	55.24
11/20/2025	55.62	55.80	54.45	54.47	7,072,030	54.47
11/19/2025	55.26	55.47	54.94	55.16	3,223,060	55.16
11/18/2025	55.28	55.63	55.06	55.35	7,746,695	55.35
11/17/2025	56.06	56.18	55.38	55.56	3,207,887	55.56
11/14/2025	56.01	56.48	55.85	56.17	2,730,285	56.17
11/13/2025	56.71	56.92	56.23	56.29	3,166,682	56.29
11/12/2025	56.64	56.96	56.64	56.87	2,101,318	56.87
11/11/2025	56.19	56.65	56.15	56.61	2,713,957	56.61
11/10/2025	55.95	56.18	55.68	56.10	2,242,558	56.10
11/07/2025	55.41	55.73	55.21	55.72	3,625,425	55.72
11/06/2025	55.70	55.87	55.41	55.45	2,294,055	55.45
11/05/2025	55.61	55.98	55.56	55.81	3,764,109	55.81
11/04/2025	55.49	55.80	55.44	55.61	3,091,690	55.61
11/03/2025	56.09	56.09	55.49	55.88	3,072,026	55.88
10/31/2025	56.03	56.16	55.74	55.98	3,033,790	55.98
10/30/2025	55.85	56.24	55.80	55.83	3,566,723	55.83
10/29/2025	56.43	56.43	55.86	56.10	5,072,728	56.10
10/28/2025	56.75	56.75	56.44	56.44	3,120,348	56.44
10/27/2025	56.52	56.69	56.44	56.65	1,646,794	56.65
10/24/2025	56.27	56.37	56.20	56.25	2,047,619	56.25
10/23/2025	55.85	56.02	55.71	55.94	2,120,866	55.94
10/22/2025	55.97	55.97	55.49	55.72	3,910,422	55.72
10/21/2025	55.94	56.15	55.88	55.99	2,257,774	55.99
10/20/2025	55.45	55.94	55.45	55.85	1,837,339	55.85
10/17/2025	54.87	55.30	54.81	55.23	4,647,616	55.23
10/16/2025	55.35	55.45	54.63	54.84	4,625,866	54.84
10/15/2025	55.32	55.67	54.85	55.30	2,810,285	55.30
10/14/2025	54.39	55.33	54.35	55.11	3,751,941	55.11
10/13/2025	54.65	54.90	54.53	54.73	2,726,655	54.73
10/10/2025	55.55	55.68	54.24	54.27	6,194,523	54.27
10/09/2025	55.87	55.93	55.37	55.48	2,530,667	55.48
10/08/2025	55.77	55.95	55.60	55.87	2,591,300	55.87
10/07/2025	55.92	56.00	55.57	55.73	2,110,244	55.73
10/06/2025	56.03	56.03	55.74	55.81	2,209,936	55.81
10/03/2025	55.53	55.97	55.51	55.70	2,134,538	55.70
10/02/2025	55.37	55.55	55.28	55.48	2,733,454	55.48
10/01/2025	55.18	55.53	55.16	55.49	1,872,905	55.49
9/30/2025	55.10	55.35	54.96	55.33	1,475,989	55.33