SPYV: SPDR Portfolio S&P 500 Value ETF

As of Friday, May 17th, 2024

$ 50.09

+0.14 +0.28%

Open: 49.98
High: 50.09
Low: 49.87
Volume: 1,600,917
Previous Close on Thursday, May 16th, 2024

$ 49.95

+0.06 +0.12%

Open: 49.96
High: 50.08
Low: 49.88
Volume: 1,769,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 49.98 50.09 49.87 50.09 1,600,917 +0.14 +0.28
2024-05-16 49.96 50.08 49.88 49.95 1,769,936 +0.06 +0.12
2024-05-15 49.77 49.93 49.69 49.89 2,386,622 +0.36 +0.73
2024-05-14 49.51 49.62 49.33 49.53 2,015,150 +0.13 +0.26
2024-05-13 49.53 49.71 49.35 49.40 1,559,586 -0.02 -0.04
2024-05-10 49.42 49.46 49.33 49.42 1,490,269 +0.14 +0.28
2024-05-09 48.87 49.28 48.84 49.28 3,261,419 +0.43 +0.88
2024-05-08 48.71 48.91 48.66 48.85 1,505,959 +0.05 +0.10
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 50.09
On 2024-05-17		 49.33
On 2024-05-14		 0.67 1.36 49.71
On 2024-05-13		 49.33
On 2024-05-14		 -0.75 49.77
10D 50.09
On 2024-05-17		 48.45
On 2024-05-06		 1.72 3.56 49.71
On 2024-05-13		 49.33
On 2024-05-14		 -0.75 49.38
20D 50.09
On 2024-05-17		 47.75
On 2024-05-02		 2.25 4.70 48.63
On 2024-04-23		 47.75
On 2024-05-02		 -1.82 48.84
WTD 50.09
On 2024-05-17		 49.33
On 2024-05-14		 0.67 1.36 49.71
On 2024-05-13		 49.33
On 2024-05-14		 -0.75 49.77
MTD 50.09
On 2024-05-17		 47.75
On 2024-05-02		 2.13 4.44 48.37
On 2024-05-01		 47.75
On 2024-05-02		 -1.29 49.09
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
QRVO

Qorvo Inc.

98.43 -1.08 -1.09 1,096,327
VRP

Invesco Variable Rate Preferred ETF

23.97 +0.02 +0.08 167,850
APLE

Apple Hospitality REIT Inc.

14.61 -0.11 -0.75 2,484,410
COLD

Americold Realty Trust

25.39 +0.63 +2.54 3,606,032
SPYV

SPDR Portfolio S&P 500 Value ETF

50.09 +0.14 +0.28 1,600,917