SPYV: SPDR Portfolio S&P 500 Value ETF

As of Friday, January 10th, 2025

$ 50.42

-0.81 -1.58%

Open: 50.96
High: 50.96
Low: 50.33
Volume: 2,303,158
Previous Close on Wednesday, January 8th, 2025

$ 51.23

+0.05 +0.10%

Open: 51.12
High: 51.24
Low: 50.82
Volume: 1,856,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 50.96 50.96 50.33 50.42 2,303,158 -0.81 -1.58
2025-01-08 51.12 51.24 50.82 51.23 1,856,348 +0.05 +0.10
2025-01-07 51.51 51.67 51.03 51.18 2,102,937 -0.12 -0.23
2025-01-06 51.49 51.81 51.23 51.30 2,563,967 +0.01 +0.02
2025-01-03 51.12 51.35 50.91 51.29 1,792,034 +0.41 +0.81
2025-01-02 51.39 51.49 50.66 50.88 3,848,786 -0.26 -0.51
2024-12-31 51.20 51.36 50.95 51.14 2,944,934 +0.04 +0.08
2024-12-30 51.22 51.27 50.78 51.10 1,924,677 -0.57 -1.10
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 51.81
On 2025-01-06		 50.33
On 2025-01-10		 -0.46 -0.90 51.81
On 2025-01-06		 50.33
On 2025-01-10		 -2.85 51.08
10D 52.04
On 2024-12-26		 50.33
On 2025-01-10		 -1.47 -2.83 52.04
On 2024-12-26		 50.33
On 2025-01-10		 -3.29 51.22
20D 53.76
On 2024-12-11		 50.33
On 2025-01-10		 -3.25 -6.06 53.76
On 2024-12-11		 50.33
On 2025-01-10		 -6.38 51.75
WTD 51.81
On 2025-01-06		 50.33
On 2025-01-10		 -0.87 -1.70 51.81
On 2025-01-06		 50.33
On 2025-01-10		 -2.85 51.03
MTD 51.81
On 2025-01-06		 50.33
On 2025-01-10		 -0.72 -1.41 51.81
On 2025-01-06		 50.33
On 2025-01-10		 -2.85 51.05
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
SPYV

SPDR Portfolio S&P 500 Value ETF

50.42 -0.81 -1.58 2,303,158