SPYV: SPDR Portfolio S&P 500 Value ETF

As of Monday, April 15th, 2024

$ 47.64

-0.26 -0.54%

Open: 48.35
High: 48.44
Low: 47.50
Volume: 3,372,619
Previous Close on Friday, April 12th, 2024

$ 47.90

-0.71 -1.46%

Open: 48.37
High: 48.44
Low: 47.75
Volume: 2,436,561
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 48.35 48.44 47.50 47.64 3,372,619 -0.26 -0.54
2024-04-12 48.37 48.44 47.75 47.90 2,436,561 -0.71 -1.46
2024-04-11 48.87 48.87 48.34 48.61 2,019,732 -0.12 -0.25
2024-04-10 48.86 48.98 48.51 48.73 2,712,304 -0.67 -1.36
2024-04-09 49.39 49.46 49.01 49.40 2,177,820 +0.12 +0.24
2024-04-08 49.24 49.39 49.20 49.28 1,608,501 +0.05 +0.10
2024-04-05 48.95 49.35 48.86 49.23 1,801,820 +0.28 +0.57
2024-04-04 49.71 49.78 48.85 48.95 2,738,904 -0.43 -0.87

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.46
On 2024-04-09
47.50
On 2024-04-15
-1.64 -3.33 49.46
On 2024-04-09
47.50
On 2024-04-15
-3.96 48.46
10D 49.78
On 2024-04-04
47.50
On 2024-04-15
-2.15 -4.32 49.78
On 2024-04-04
47.50
On 2024-04-15
-4.58 48.86
20D 50.20
On 2024-03-28
47.50
On 2024-04-15
-1.15 -2.36 50.20
On 2024-03-28
47.50
On 2024-04-15
-5.38 49.11
WTD 48.44
On 2024-04-15
47.50
On 2024-04-15
-0.26 -0.54 -- -- -- 47.64
MTD 50.13
On 2024-04-01
47.50
On 2024-04-15
-2.46 -4.91 50.13
On 2024-04-01
47.50
On 2024-04-15
-5.25 48.94
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,752
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,417
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,263
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,134
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70