SPYV: SPDR Portfolio S&P 500 Value ETF

As of Friday, November 21st, 2025

$ 55.24

+0.77 +1.41%

Open: 54.65
High: 55.54
Low: 54.61
Volume: 4,116,766
Previous Close on Thursday, November 20th, 2025

$ 54.47

-0.69 -1.25%

Open: 55.62
High: 55.80
Low: 54.45
Volume: 6,357,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 54.65 55.54 54.61 55.24 4,116,766 +0.77 +1.41
2025-11-20 55.62 55.80 54.45 54.47 6,357,829 -0.69 -1.25
2025-11-19 55.26 55.47 54.94 55.16 3,009,406 -0.19 -0.34
2025-11-18 55.28 55.63 55.06 55.35 6,595,052 -0.21 -0.38
2025-11-17 56.06 56.18 55.39 55.56 3,207,949 -0.61 -1.09
2025-11-14 56.01 56.48 55.85 56.17 2,729,094 -0.12 -0.21
2025-11-13 56.71 56.92 56.23 56.29 3,155,849 -0.58 -1.02
2025-11-12 56.64 56.96 56.64 56.87 2,101,302 +0.26 +0.46
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 56.18
On 2025-11-17		 54.45
On 2025-11-20		 -0.93 -1.66 56.18
On 2025-11-17		 54.45
On 2025-11-20		 -3.09 55.16
10D 56.96
On 2025-11-12		 54.45
On 2025-11-20		 -0.48 -0.86 56.96
On 2025-11-12		 54.45
On 2025-11-20		 -4.42 55.78
20D 56.96
On 2025-11-12		 54.45
On 2025-11-20		 -1.01 -1.80 56.96
On 2025-11-12		 54.45
On 2025-11-20		 -4.42 55.86
WTD 56.18
On 2025-11-17		 54.45
On 2025-11-20		 -0.93 -1.66 56.18
On 2025-11-17		 54.45
On 2025-11-20		 -3.09 55.16
MTD 56.96
On 2025-11-12		 54.45
On 2025-11-20		 -0.74 -1.32 56.96
On 2025-11-12		 54.45
On 2025-11-20		 -4.42 55.75
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

21.29 +0.73 +3.55 486,132
EWS

iShares MSCI Singapore Capped ETF

27.62 +0.04 +0.15 96,192
SPYV

SPDR Portfolio S&P 500 Value ETF

55.24 +0.77 +1.41 4,116,766