SPYV: SPDR Portfolio S&P 500 Value ETF

As of Friday, July 26th, 2024

$ 50.77

+0.68 +1.36%

Open: 50.39
High: 50.92
Low: 50.33
Volume: 2,546,269
Previous Close on Thursday, July 25th, 2024

$ 50.09

+0.10 +0.20%

Open: 49.99
High: 50.68
Low: 49.97
Volume: 4,692,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 50.39 50.92 50.33 50.77 2,546,269 +0.68 +1.36
2024-07-25 49.99 50.68 49.97 50.09 4,692,660 +0.10 +0.20
2024-07-24 50.14 50.28 49.91 49.99 2,362,545 -0.16 -0.32
2024-07-23 50.36 50.37 50.12 50.15 3,839,267 -0.21 -0.42
2024-07-22 50.28 50.40 49.99 50.36 1,534,168 +0.17 +0.34
2024-07-19 50.57 50.66 50.11 50.19 1,415,199 -0.30 -0.59
2024-07-18 50.83 51.27 50.44 50.49 2,589,588 -0.52 -1.02
2024-07-17 50.59 51.13 50.59 51.01 6,074,672 +0.29 +0.57
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 50.92
On 2024-07-26		 49.91
On 2024-07-24		 0.58 1.16 50.40
On 2024-07-22		 49.91
On 2024-07-24		 -0.97 50.27
10D 51.27
On 2024-07-18		 49.86
On 2024-07-15		 0.91 1.83 51.27
On 2024-07-18		 49.91
On 2024-07-24		 -2.65 50.38
20D 51.27
On 2024-07-18		 48.36
On 2024-07-05		 2.04 4.19 51.27
On 2024-07-18		 49.91
On 2024-07-24		 -2.65 49.65
WTD 50.92
On 2024-07-26		 49.91
On 2024-07-24		 0.58 1.16 50.40
On 2024-07-22		 49.91
On 2024-07-24		 -0.97 50.27
MTD 51.27
On 2024-07-18		 48.36
On 2024-07-05		 2.03 4.16 51.27
On 2024-07-18		 49.91
On 2024-07-24		 -2.65 49.69
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SPYV

SPDR Portfolio S&P 500 Value ETF

50.77 +0.68 +1.36 2,546,269