SPYV: SPDR Portfolio S&P 500 Value ETF

As of Friday, February 20th, 2026

$ 59.26

+0.28 +0.47%

Open: 58.80
High: 59.27
Low: 58.71
Volume: 3,031,145
Previous Close on Thursday, February 19th, 2026

$ 58.98

-0.22 -0.37%

Open: 59.07
High: 59.22
Low: 58.77
Volume: 3,209,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 58.80 59.27 58.71 59.26 3,031,145 +0.28 +0.47
2026-02-19 59.07 59.22 58.77 58.98 3,209,101 -0.22 -0.37
2026-02-18 59.11 59.34 58.97 59.20 1,831,331 +0.22 +0.37
2026-02-17 59.06 59.30 58.60 58.98 3,024,299 -0.01 -0.02
2026-02-13 58.66 59.28 58.55 58.99 3,102,503 +0.33 +0.56
2026-02-12 59.62 59.75 58.59 58.66 3,395,705 -0.79 -1.33
2026-02-11 59.50 59.60 59.30 59.45 1,978,331 +0.12 +0.20
2026-02-10 59.34 59.58 59.31 59.33 1,955,052 -0.01 -0.02
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 59.34
On 2026-02-18		 58.55
On 2026-02-13		 0.60 1.02 59.34
On 2026-02-18		 58.71
On 2026-02-20		 -1.05 59.08
10D 59.75
On 2026-02-12		 58.55
On 2026-02-13		 0.62 1.06 59.75
On 2026-02-12		 58.55
On 2026-02-13		 -2.01 59.16
20D 59.75
On 2026-02-12		 57.62
On 2026-01-30		 1.08 1.86 59.75
On 2026-02-12		 58.55
On 2026-02-13		 -2.01 58.76
WTD 59.34
On 2026-02-18		 58.60
On 2026-02-17		 0.27 0.46 59.34
On 2026-02-18		 58.71
On 2026-02-20		 -1.05 59.11
MTD 59.75
On 2026-02-12		 57.98
On 2026-02-02		 1.09 1.87 59.75
On 2026-02-12		 58.55
On 2026-02-13		 -2.01 59.06
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

45.29 -0.25 -0.55 1,867,041
SPYV

SPDR Portfolio S&P 500 Value ETF

59.26 +0.28 +0.47 3,031,145