SPYV: SPDR Portfolio S&P 500 Value ETF

As of Friday, August 22nd, 2025

$ 54.67

+0.78 +1.45%

Open: 54.15
High: 54.76
Low: 54.15
Volume: 2,326,006
Previous Close on Thursday, August 21st, 2025

$ 53.89

-0.16 -0.30%

Open: 53.95
High: 54.06
Low: 53.75
Volume: 2,607,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 54.15 54.76 54.15 54.67 2,326,006 +0.78 +1.45
2025-08-21 53.95 54.06 53.75 53.89 2,607,350 -0.16 -0.30
2025-08-20 54.15 54.26 53.95 54.05 2,731,658 -0.05 -0.09
2025-08-19 53.98 54.31 53.95 54.10 2,338,829 +0.11 +0.20
2025-08-18 54.07 54.15 53.96 53.99 1,641,001 -0.07 -0.13
2025-08-15 54.30 54.32 54.03 54.06 1,748,717 -0.10 -0.18
2025-08-14 54.05 54.20 53.92 54.16 1,939,222 -0.04 -0.07
2025-08-13 53.88 54.23 53.86 54.20 2,121,105 +0.48 +0.89
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 54.76
On 2025-08-22		 53.75
On 2025-08-21		 0.61 1.13 54.31
On 2025-08-19		 53.75
On 2025-08-21		 -1.02 54.14
10D 54.76
On 2025-08-22		 53.08
On 2025-08-11		 1.36 2.55 54.32
On 2025-08-15		 53.75
On 2025-08-21		 -1.05 54.00
20D 54.76
On 2025-08-22		 51.97
On 2025-08-01		 0.91 1.69 53.75
On 2025-07-28		 51.97
On 2025-08-01		 -3.31 53.47
WTD 54.76
On 2025-08-22		 53.75
On 2025-08-21		 0.61 1.13 54.31
On 2025-08-19		 53.75
On 2025-08-21		 -1.02 54.14
MTD 54.76
On 2025-08-22		 51.97
On 2025-08-01		 1.84 3.48 54.32
On 2025-08-15		 53.75
On 2025-08-21		 -1.05 53.52
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

162.98 +5.87 +3.74 481,391
EVER

EverQuote Inc.

23.38 +0.77 +3.41 445,604
HACK

ETF Managers Prime Cyber Security ETF

83.25 +1.10 +1.34 117,735
JMIA

Jumia Technologies AG

7.87 +0.68 +9.46 4,655,312
SPYV

SPDR Portfolio S&P 500 Value ETF

54.67 +0.78 +1.45 2,326,006