SPYV: SPDR Portfolio S&P 500 Value ETF

As of Wednesday, December 7th, 2022

$ 39.56

-0.04 -0.10%

Open: 39.54
High: 39.81
Low: 39.49
Volume: 4,778,704
Previous Close on Tuesday, December 6th, 2022

$ 39.60

-0.40 -1.00%

Open: 39.96
High: 40.08
Low: 39.37
Volume: 14,965,768
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 39.54 39.81 39.49 39.56 4,778,704 -0.04 -0.10
2022-12-06 39.96 40.08 39.37 39.60 14,965,768 -0.40 -1.00
2022-12-05 40.40 40.43 39.87 40.00 3,499,755 -0.67 -1.65
2022-12-02 40.24 40.73 40.20 40.67 4,291,592 +0.01 +0.02
2022-12-01 40.87 40.93 40.48 40.66 3,160,201 -0.05 -0.12
2022-11-30 39.92 40.72 39.63 40.71 2,085,186 +0.77 +1.93
2022-11-29 39.82 40.00 39.71 39.94 1,430,466 +0.11 +0.28
2022-11-28 40.11 40.24 39.76 39.83 1,839,804 -0.58 -1.44

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.93
On 2022-12-01
39.37
On 2022-12-06
-1.15 -2.82 40.93
On 2022-12-01
39.37
On 2022-12-06
-3.81 40.10
10D 40.93
On 2022-12-01
39.37
On 2022-12-06
-0.61 -1.52 40.93
On 2022-12-01
39.37
On 2022-12-06
-3.81 40.17
20D 40.93
On 2022-12-01
37.97
On 2022-11-09
0.86 2.22 40.93
On 2022-12-01
39.37
On 2022-12-06
-3.81 39.79
WTD 40.43
On 2022-12-05
39.37
On 2022-12-06
-1.11 -2.73 40.43
On 2022-12-05
39.37
On 2022-12-06
-2.62 39.72
MTD 40.93
On 2022-12-01
39.37
On 2022-12-06
-1.15 -2.82 40.93
On 2022-12-01
39.37
On 2022-12-06
-3.81 40.10
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19