SPYV: SPDR Portfolio S&P 500 Value ETF

As of Friday, May 22nd, 2026

$ 61.08

+0.49 +0.81%

Open: 60.84
High: 61.21
Low: 60.82
Volume: 2,365,349
Previous Close on Thursday, May 21st, 2026

$ 60.59

+0.10 +0.17%

Open: 60.22
High: 60.61
Low: 59.90
Volume: 1,967,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 60.84 61.21 60.82 61.08 2,365,349 +0.49 +0.81
2026-05-21 60.22 60.61 59.90 60.59 1,967,164 +0.10 +0.17
2026-05-20 60.13 60.55 60.03 60.49 5,157,819 +0.38 +0.63
2026-05-19 60.04 60.31 59.87 60.11 1,911,338 -0.13 -0.22
2026-05-18 59.95 60.27 59.83 60.24 2,201,694 +0.36 +0.60
2026-05-15 60.08 60.14 59.82 59.88 2,286,121 -0.43 -0.71
2026-05-14 60.29 60.52 60.19 60.31 1,683,128 +0.14 +0.23
2026-05-13 60.09 60.25 59.95 60.17 1,503,943 -0.05 -0.08
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 61.21
On 2026-05-22		 59.83
On 2026-05-18		 1.20 2.00 60.27
On 2026-05-18		 60.27
On 2026-05-18		 0.00 60.50
10D 61.21
On 2026-05-22		 59.79
On 2026-05-12		 0.98 1.63 60.52
On 2026-05-14		 59.82
On 2026-05-15		 -1.15 60.33
20D 61.21
On 2026-05-22		 58.88
On 2026-04-28		 1.97 3.33 60.34
On 2026-05-01		 59.40
On 2026-05-04		 -1.55 59.99
WTD 61.21
On 2026-05-22		 59.83
On 2026-05-18		 1.20 2.00 60.27
On 2026-05-18		 60.27
On 2026-05-18		 0.00 60.50
MTD 61.21
On 2026-05-22		 59.40
On 2026-05-04		 1.20 2.00 60.34
On 2026-05-01		 59.40
On 2026-05-04		 -1.55 60.18
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

39.30 -1.90 -4.61 2,098,882
BLMN

Bloomin' Brands Inc.

7.82 +0.07 +0.84 1,511,648
EZPW

EZCORP Inc.

33.79 +0.35 +1.05 500,122
RIG

Transocean Ltd.

6.81 -0.01 -0.15 31,887,317
SPYV

SPDR Portfolio S&P 500 Value ETF

61.08 +0.49 +0.81 2,365,349