SPYV: SPDR Portfolio S&P 500 Value ETF

As of Thursday, May 8th, 2025

$ 49.72

+0.26 +0.53%

Open: 49.74
High: 50.23
Low: 49.54
Volume: 2,386,312
Previous Close on Wednesday, May 7th, 2025

$ 49.46

+0.27 +0.55%

Open: 49.39
High: 49.66
Low: 49.15
Volume: 1,938,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 49.74 50.23 49.54 49.72 2,386,312 +0.26 +0.53
2025-05-07 49.39 49.66 49.15 49.46 1,938,971 +0.27 +0.55
2025-05-06 49.25 49.59 49.08 49.19 2,613,469 -0.33 -0.67
2025-05-05 49.60 49.78 49.39 49.52 2,934,461 -0.31 -0.62
2025-05-02 49.75 49.97 49.53 49.83 2,781,815 +0.49 +0.99
2025-05-01 49.42 49.72 49.23 49.34 2,925,611 +0.11 +0.22
2025-04-30 48.87 49.38 48.27 49.23 2,818,946 +0.04 +0.08
2025-04-29 48.76 49.30 48.72 49.19 1,617,982 +0.25 +0.51
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 50.23
On 2025-05-08		 49.08
On 2025-05-06		 0.38 0.77 49.97
On 2025-05-02		 49.08
On 2025-05-06		 -1.77 49.54
10D 50.23
On 2025-05-08		 48.27
On 2025-04-30		 0.92 1.89 49.97
On 2025-05-02		 49.08
On 2025-05-06		 -1.77 49.32
20D 50.23
On 2025-05-08		 45.80
On 2025-04-10		 1.24 2.56 48.69
On 2025-04-15		 46.18
On 2025-04-21		 -5.16 48.55
WTD 50.23
On 2025-05-08		 49.08
On 2025-05-06		 -0.11 -0.22 49.78
On 2025-05-05		 49.08
On 2025-05-06		 -1.41 49.47
MTD 50.23
On 2025-05-08		 49.08
On 2025-05-06		 0.49 1.00 49.97
On 2025-05-02		 49.08
On 2025-05-06		 -1.77 49.51
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SPYV

SPDR Portfolio S&P 500 Value ETF

49.72 +0.26 +0.53 2,386,312