SPYV: SPDR Portfolio S&P 500 Value ETF

As of Wednesday, April 16th, 2025

$ 47.44

-0.73 -1.52%

Open: 47.98
High: 48.25
Low: 47.11
Volume: 4,013,033
Previous Close on Tuesday, April 15th, 2025

$ 48.17

-0.24 -0.50%

Open: 48.45
High: 48.69
Low: 48.16
Volume: 2,633,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 47.98 48.25 47.11 47.44 4,013,033 -0.73 -1.52
2025-04-15 48.45 48.69 48.16 48.17 2,633,107 -0.24 -0.50
2025-04-14 48.58 48.69 47.97 48.41 2,742,814 +0.55 +1.15
2025-04-11 46.92 48.06 46.65 47.86 3,181,233 +0.78 +1.66
2025-04-10 47.66 47.72 45.80 47.08 9,575,344 -1.40 -2.89
2025-04-09 44.65 48.72 44.61 48.48 7,261,683 +3.37 +7.47
2025-04-08 47.18 47.37 44.48 45.11 9,651,651 -0.77 -1.68
2025-04-07 45.08 47.48 44.39 45.88 15,275,244 -0.45 -0.97
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 48.69
On 2025-04-15		 45.80
On 2025-04-10		 -1.04 -2.15 48.69
On 2025-04-15		 47.11
On 2025-04-16		 -3.25 47.79
10D 50.14
On 2025-04-03		 44.39
On 2025-04-07		 -3.84 -7.49 50.14
On 2025-04-03		 44.39
On 2025-04-07		 -11.47 47.39
20D 51.69
On 2025-03-26		 44.39
On 2025-04-07		 -3.82 -7.45 51.69
On 2025-03-26		 44.39
On 2025-04-07		 -14.12 49.29
WTD 48.69
On 2025-04-15		 47.11
On 2025-04-16		 -0.42 -0.88 48.69
On 2025-04-15		 47.11
On 2025-04-16		 -3.25 48.01
MTD 51.41
On 2025-04-02		 44.39
On 2025-04-07		 -3.63 -7.11 51.41
On 2025-04-02		 44.39
On 2025-04-07		 -13.65 48.02
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SPYV

SPDR Portfolio S&P 500 Value ETF

47.44 -0.73 -1.52 4,013,033