SPYV: SPDR Portfolio S&P 500 Value ETF

As of Friday, December 5th, 2025

$ 56.81

-- 0 0%

Open: 56.86
High: 57.08
Low: 56.77
Volume: 1,761,610
Previous Close on Thursday, December 4th, 2025

$ 56.81

-0.15 -0.26%

Open: 56.91
High: 57.02
Low: 56.60
Volume: 2,027,222

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 56.86 57.08 56.77 56.81 1,761,610 0.00 0.00
2025-12-04 56.91 57.02 56.60 56.81 2,027,222 -0.15 -0.26
2025-12-03 56.63 57.02 56.60 56.96 1,807,876 +0.30 +0.53
2025-12-02 56.69 56.79 56.50 56.66 3,449,169 +0.03 +0.05
2025-12-01 56.62 56.92 56.60 56.63 2,039,100 -0.25 -0.44
2025-11-28 56.60 56.92 56.57 56.88 888,544 +0.40 +0.71
2025-11-26 56.20 56.68 56.20 56.48 2,220,824 +0.39 +0.70
2025-11-25 55.53 56.18 55.49 56.09 3,299,467 +0.03 +0.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 57.08
On 2025-12-05		 56.50
On 2025-12-02		 -0.07 -0.12 56.92
On 2025-12-01		 56.50
On 2025-12-02		 -0.73 56.77
10D 57.08
On 2025-12-05		 54.61
On 2025-11-21		 2.34 4.30 56.92
On 2025-11-28		 56.50
On 2025-12-02		 -0.74 56.46
20D 57.08
On 2025-12-05		 54.45
On 2025-11-20		 1.36 2.45 56.96
On 2025-11-12		 54.45
On 2025-11-20		 -4.42 56.15
WTD 57.08
On 2025-12-05		 56.50
On 2025-12-02		 -0.07 -0.12 56.92
On 2025-12-01		 56.50
On 2025-12-02		 -0.73 56.77
MTD 57.08
On 2025-12-05		 56.50
On 2025-12-02		 -0.07 -0.12 56.92
On 2025-12-01		 56.50
On 2025-12-02		 -0.73 56.77
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

6.32 -0.16 -2.47 4,978,639
SPYV

SPDR Portfolio S&P 500 Value ETF

56.81 0.00 0.00 1,761,610